Fujian Oriental Silver Star Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.120 | 13.430 | 12.400 | 12.700 | 12.700 | 3,276,320 |
| 2026-10-15 | 13.560 | 13.750 | 13.030 | 13.030 | 13.030 | 1,861,200 |
| 2026-10-14 | 13.540 | 13.900 | 13.410 | 13.740 | 13.740 | 2,319,900 |
| 2026-10-13 | 13.000 | 13.500 | 13.000 | 13.500 | 13.500 | 1,834,000 |
| 2026-10-12 | 13.400 | 13.780 | 13.180 | 13.320 | 13.320 | 1,654,126 |
| 2026-10-09 | 13.410 | 13.610 | 12.910 | 13.400 | 13.400 | 3,633,726 |
| 2026-10-08 | 13.000 | 13.670 | 13.000 | 13.650 | 13.650 | 4,180,842 |
| 2026-09-30 | 13.730 | 13.880 | 12.480 | 13.010 | 13.010 | 7,575,550 |
| 2026-09-29 | 13.890 | 14.190 | 13.700 | 13.730 | 13.730 | 4,211,658 |
| 2026-09-28 | 13.470 | 14.090 | 13.450 | 13.710 | 13.710 | 5,032,903 |
| 2026-09-24 | 13.600 | 13.980 | 13.260 | 13.470 | 13.470 | 5,589,600 |
| 2026-09-23 | 12.360 | 13.600 | 12.200 | 13.400 | 13.400 | 6,495,389 |
| 2026-09-22 | 12.370 | 12.430 | 12.190 | 12.360 | 12.360 | 1,597,800 |
| 2026-09-21 | 11.950 | 12.460 | 11.950 | 12.370 | 12.370 | 3,145,800 |
| 2026-09-18 | 12.000 | 12.100 | 11.760 | 11.880 | 11.880 | 1,775,700 |
| 2026-09-17 | 11.900 | 12.150 | 11.780 | 11.990 | 11.990 | 3,336,400 |
| 2026-09-16 | 11.970 | 12.200 | 11.670 | 11.900 | 11.900 | 2,536,076 |
| 2026-09-15 | 11.910 | 12.610 | 11.710 | 11.790 | 11.790 | 4,394,600 |
| 2026-09-14 | 10.900 | 11.940 | 10.860 | 11.910 | 11.910 | 3,556,700 |
| 2026-09-11 | 10.680 | 10.930 | 10.680 | 10.850 | 10.850 | 990,700 |
| 2026-09-10 | 11.000 | 11.030 | 10.750 | 10.790 | 10.790 | 937,600 |
| 2026-09-09 | 11.050 | 11.220 | 11.000 | 11.030 | 11.030 | 850,600 |
| 2026-09-08 | 11.310 | 11.310 | 11.060 | 11.060 | 11.060 | 1,222,300 |
| 2026-09-07 | 10.870 | 11.370 | 10.870 | 11.170 | 11.170 | 2,129,256 |
| 2026-09-04 | 10.810 | 10.880 | 10.530 | 10.830 | 10.830 | 1,847,602 |
| 2026-09-03 | 10.390 | 10.980 | 10.390 | 10.600 | 10.600 | 3,063,900 |
| 2026-09-02 | 10.110 | 10.450 | 10.110 | 10.390 | 10.390 | 1,148,340 |
| 2026-09-01 | 10.080 | 10.350 | 10.080 | 10.240 | 10.240 | 1,105,200 |
| 2026-08-31 | 10.290 | 10.380 | 10.080 | 10.140 | 10.140 | 996,000 |
| 2026-08-28 | 9.810 | 10.300 | 9.810 | 10.280 | 10.280 | 2,591,300 |
| 2026-08-27 | 9.920 | 9.920 | 9.750 | 9.830 | 9.830 | 819,000 |
| 2026-08-26 | 9.960 | 10.030 | 9.850 | 9.880 | 9.880 | 1,118,000 |
| 2026-08-25 | 9.990 | 10.050 | 9.840 | 10.000 | 10.000 | 669,400 |
| 2026-08-24 | 10.000 | 10.140 | 9.850 | 9.960 | 9.960 | 1,162,900 |
| 2026-08-21 | 9.760 | 10.140 | 9.700 | 10.000 | 10.000 | 1,008,900 |
| 2026-08-20 | 9.740 | 9.900 | 9.670 | 9.860 | 9.860 | 736,100 |
| 2026-08-19 | 9.950 | 9.950 | 9.610 | 9.750 | 9.750 | 971,600 |
| 2026-08-18 | 9.920 | 10.080 | 9.830 | 9.900 | 9.900 | 1,563,676 |
| 2026-08-17 | 10.150 | 10.160 | 9.850 | 10.020 | 10.020 | 2,402,000 |
| 2026-08-14 | 10.080 | 10.360 | 9.980 | 10.150 | 10.150 | 1,142,368 |
| 2026-08-13 | 10.190 | 10.250 | 9.950 | 9.980 | 9.980 | 1,134,484 |
| 2026-08-12 | 9.910 | 10.200 | 9.900 | 10.010 | 10.010 | 989,700 |
| 2026-08-11 | 9.930 | 10.300 | 9.680 | 10.040 | 10.040 | 1,413,200 |
| 2026-08-10 | 10.030 | 10.030 | 9.580 | 9.940 | 9.940 | 1,906,300 |
| 2026-08-07 | 10.500 | 10.500 | 9.920 | 10.150 | 10.150 | 1,839,193 |
| 2026-08-06 | 9.570 | 10.170 | 9.570 | 10.150 | 10.150 | 1,780,300 |
| 2026-08-05 | 9.640 | 9.790 | 9.640 | 9.730 | 9.730 | 856,900 |
| 2026-08-04 | 9.580 | 9.730 | 9.500 | 9.640 | 9.640 | 826,400 |
| 2026-08-03 | 9.260 | 9.700 | 9.130 | 9.580 | 9.580 | 1,305,300 |
| 2026-07-31 | 9.250 | 9.590 | 9.150 | 9.310 | 9.310 | 1,650,200 |
| 2026-07-30 | 10.020 | 10.020 | 9.020 | 9.250 | 9.250 | 4,334,807 |
| 2026-07-29 | 10.050 | 10.110 | 9.800 | 9.990 | 9.990 | 1,720,100 |
| 2026-07-28 | 10.170 | 10.250 | 10.020 | 10.080 | 10.080 | 703,000 |
| 2026-07-27 | 10.270 | 10.280 | 10.080 | 10.170 | 10.170 | 586,600 |
| 2026-07-24 | 10.480 | 10.480 | 10.060 | 10.170 | 10.170 | 844,400 |
| 2026-07-23 | 9.990 | 10.390 | 9.950 | 10.380 | 10.380 | 1,449,324 |
| 2026-07-22 | 9.900 | 10.180 | 9.650 | 9.830 | 9.830 | 1,250,504 |
| 2026-07-21 | 10.180 | 10.370 | 9.580 | 10.000 | 10.000 | 2,247,800 |
| 2026-07-20 | 10.830 | 11.040 | 10.180 | 10.180 | 10.180 | 1,506,180 |
| 2026-07-17 | 11.030 | 11.180 | 10.820 | 10.820 | 10.820 | 1,169,161 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.