Fujian Star Net Communic Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	24.080	24.360	23.800	24.310	17.784	17,247,362
2021-11-09	23.670	24.080	23.480	24.020	17.572	14,206,825
2021-11-08	23.850	24.020	23.280	23.690	17.330	16,996,081
2021-11-05	23.620	24.060	23.420	23.770	17.389	20,313,480
2021-11-04	22.780	24.060	22.780	23.510	17.199	26,220,337
2021-11-03	22.640	23.470	22.560	22.790	16.672	20,486,775
2021-11-02	22.630	23.050	22.370	22.640	16.562	17,178,634
2021-11-01	21.900	22.950	21.760	22.620	16.548	22,647,944
2021-10-29	21.990	22.280	21.750	21.910	16.028	19,299,832
2021-10-28	22.880	23.160	21.720	21.890	16.014	17,720,297
2021-10-27	22.670	22.700	22.320	22.450	16.423	8,153,841
2021-10-26	22.890	23.280	22.810	22.870	16.730	10,763,207
2021-10-25	22.280	22.760	22.170	22.680	16.591	10,731,363
2021-10-22	22.790	22.890	22.280	22.350	16.350	14,071,612
2021-10-21	22.880	23.150	22.740	22.800	16.679	10,564,008
2021-10-20	23.860	23.970	22.870	22.890	16.745	19,884,358
2021-10-19	23.690	24.180	23.580	23.780	17.396	10,792,724
2021-10-18	23.660	24.130	23.470	23.880	17.469	12,654,886
2021-10-15	23.640	23.930	23.110	23.820	17.425	15,125,065
2021-10-14	24.280	24.300	23.650	23.680	17.323	16,750,173

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.