Beijing StarNeto Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.660	19.320	17.660	18.320	18.320	40,863,594
2024-07-26	17.970	18.760	17.320	17.660	17.660	43,093,129
2024-07-25	15.510	17.470	15.500	17.470	17.470	29,869,449
2024-07-24	16.900	17.170	15.880	15.880	15.880	27,401,070
2024-07-23	17.030	18.870	16.800	17.640	17.640	39,938,594
2024-07-22	16.590	17.800	16.400	17.390	17.390	36,445,910
2024-07-19	15.800	17.500	15.680	16.900	16.900	41,579,121
2024-07-18	16.120	17.170	16.120	16.120	16.120	44,133,449
2024-07-17	18.080	18.350	17.910	17.910	17.910	34,557,168
2024-07-16	20.990	21.030	18.020	19.900	19.900	61,230,887
2024-07-15	18.420	19.120	17.930	19.120	19.120	35,288,578
2024-07-12	17.380	17.380	17.380	17.380	17.380	3,370,940
2024-07-11	15.800	15.800	15.800	15.800	15.800	2,798,040
2024-07-10	14.360	14.360	14.360	14.360	14.360	2,548,280
2024-07-09	12.940	13.050	12.440	13.050	13.050	14,330,260
2024-07-08	12.330	12.330	11.850	11.860	11.860	4,034,300
2024-07-05	12.300	12.440	11.990	12.320	12.320	4,468,600
2024-07-04	12.650	12.830	12.190	12.310	12.310	5,039,933
2024-07-03	12.900	12.920	12.590	12.650	12.650	4,795,733
2024-07-02	13.010	13.210	12.870	12.930	12.930	4,798,620
2024-07-01	13.450	13.520	12.890	13.100	13.100	4,937,420
2024-06-28	13.170	13.650	13.070	13.390	13.390	5,344,220
2024-06-27	13.630	13.630	13.160	13.160	13.160	3,924,320
2024-06-26	13.070	13.690	12.920	13.680	13.680	5,303,520
2024-06-25	13.300	13.670	13.060	13.160	13.160	5,534,620
2024-06-24	14.030	14.180	13.250	13.270	13.270	8,016,880
2024-06-21	14.000	14.740	13.650	14.230	14.230	7,242,380
2024-06-20	14.660	14.790	13.990	13.990	13.990	6,240,600
2024-06-19	14.780	14.990	14.620	14.740	14.740	5,405,620
2024-06-18	14.100	14.770	14.070	14.760	14.760	6,364,066
2024-06-17	14.330	14.420	14.060	14.110	14.110	3,821,500
2024-06-14	14.370	14.400	14.090	14.330	14.330	3,609,320
2024-06-13	14.570	14.660	14.250	14.400	14.400	4,292,740
2024-06-12	14.360	14.740	14.230	14.630	14.630	4,173,180
2024-06-11	14.120	14.390	13.800	14.370	14.370	4,756,040
2024-06-07	14.020	14.380	13.940	14.190	14.190	5,026,211
2024-06-06	14.700	14.790	13.720	13.910	13.910	10,231,540
2024-06-05	14.900	15.180	14.750	14.790	14.790	5,901,800
2024-06-04	15.200	15.260	14.630	14.930	14.930	6,933,120
2024-06-03	16.180	16.310	15.210	15.380	15.380	8,914,225
2024-05-31	15.400	16.120	15.310	16.010	16.010	10,508,280
2024-05-30	14.600	15.750	14.500	15.500	15.500	11,345,700
2024-05-29	15.070	15.240	14.700	14.800	14.800	5,697,140
2024-05-28	15.060	15.180	14.780	14.800	14.800	6,171,800
2024-05-27	15.530	15.660	14.580	15.140	15.140	9,533,779
2024-05-24	15.880	15.930	15.320	15.350	15.350	9,555,420
2024-05-23	16.080	16.250	15.940	16.030	16.030	10,066,300
2024-05-22	16.190	16.550	15.920	16.060	16.060	8,801,800
2024-05-21	16.690	16.760	16.090	16.230	16.230	9,512,834
2024-05-20	16.550	17.350	16.330	16.730	16.730	18,538,449
2024-05-17	15.590	16.640	15.260	16.250	16.250	17,490,359
2024-05-16	15.230	15.730	14.950	15.350	15.350	17,026,480
2024-05-15	15.030	16.190	14.980	15.340	15.340	26,730,020
2024-05-14	15.980	15.980	15.980	15.980	15.980	2,652,400
2024-05-13	17.760	17.760	17.760	17.760	17.760	1,669,600
2024-05-10	21.000	21.350	19.710	19.730	19.730	12,524,720
2024-05-09	20.760	21.180	20.650	21.130	21.130	6,629,663
2024-05-08	21.370	21.930	20.450	21.040	21.040	9,614,320
2024-05-07	20.950	21.740	20.790	21.280	21.280	8,954,826
2024-05-06	21.370	22.160	20.760	20.860	20.860	12,316,560

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.4320 CNY
2022-06-10	0.1500 CNY
2021-05-27	0.1000 CNY

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