Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.500	23.100	21.130	21.250	21.250	14,439,830
2024-04-29	21.170	22.400	20.960	21.820	21.820	8,926,209
2024-04-26	20.030	21.280	20.030	20.880	20.880	8,075,023
2024-04-25	21.210	21.470	20.800	20.860	20.860	8,013,983
2024-04-24	20.690	21.750	20.600	21.580	21.580	9,926,463
2024-04-23	20.660	21.360	20.500	20.740	20.740	7,423,040
2024-04-22	20.400	20.970	19.710	20.970	20.970	8,065,284
2024-04-19	19.980	20.720	19.870	20.500	20.500	6,548,366
2024-04-18	19.900	20.990	19.620	20.210	20.210	9,365,765
2024-04-17	18.400	19.780	18.400	19.710	19.710	7,002,596
2024-04-16	19.530	19.610	17.830	18.100	18.100	8,739,604
2024-04-15	20.640	20.890	19.410	19.810	19.810	7,450,684
2024-04-12	21.620	21.620	20.620	20.720	20.720	7,969,960
2024-04-11	22.030	22.450	21.610	21.670	21.670	7,799,120
2024-04-10	22.990	23.300	21.800	22.530	22.530	10,874,800
2024-04-09	24.010	24.500	23.310	23.430	23.430	14,872,730
2024-04-08	22.180	24.820	22.070	24.820	24.820	15,048,510
2024-04-03	23.150	23.310	21.930	22.560	22.560	11,171,460
2024-04-02	23.500	24.880	23.320	23.500	23.500	15,272,400
2024-04-01	24.500	24.900	23.600	23.750	23.750	16,740,391
2024-03-29	26.780	26.810	24.360	24.500	24.500	24,726,910
2024-03-28	22.700	24.370	22.220	24.370	24.370	16,786,990
2024-03-27	23.710	23.710	21.980	22.150	22.150	9,611,945
2024-03-26	22.950	23.750	22.650	23.590	23.590	9,135,427
2024-03-25	24.010	24.280	22.950	22.950	22.950	10,296,620
2024-03-22	25.160	25.160	24.320	24.570	24.570	14,796,430
2024-03-21	24.020	26.600	23.810	25.960	25.960	23,369,590
2024-03-20	23.490	24.560	23.380	24.180	24.180	16,609,850
2024-03-19	24.000	25.780	23.840	24.340	24.340	27,961,359
2024-03-18	21.390	23.440	21.360	23.440	23.440	8,352,142
2024-03-15	20.320	21.360	20.120	21.310	21.310	9,343,230
2024-03-14	20.580	20.790	19.830	20.370	20.370	8,490,393
2024-03-13	20.270	21.780	20.100	20.680	20.680	12,557,150
2024-03-12	19.790	20.730	19.560	20.670	20.670	10,077,300
2024-03-11	19.140	20.390	19.010	19.870	19.870	8,557,390
2024-03-08	18.720	19.010	18.460	18.980	18.980	3,630,707
2024-03-07	19.340	19.450	18.570	18.700	18.700	5,034,187
2024-03-06	18.650	19.370	18.510	19.040	19.040	4,805,720
2024-03-05	18.850	19.280	18.650	18.830	18.830	4,619,702
2024-03-04	19.620	19.620	18.450	18.990	18.990	4,820,637
2024-03-01	18.750	19.130	18.610	19.100	19.100	4,870,000
2024-02-29	17.700	18.680	17.690	18.670	18.670	5,860,700
2024-02-28	19.530	20.140	17.750	17.780	17.780	10,213,270
2024-02-27	18.500	19.580	18.400	19.520	19.520	6,092,660
2024-02-26	18.050	19.000	17.800	18.690	18.690	7,299,116
2024-02-23	17.520	18.080	17.300	18.050	18.050	5,953,248
2024-02-22	16.770	17.550	16.650	17.530	17.530	5,723,630
2024-02-21	16.270	17.310	16.140	16.780	16.780	5,991,280
2024-02-20	16.180	16.560	15.670	16.540	16.540	5,197,833
2024-02-19	15.980	16.620	15.880	16.250	16.250	7,422,807
2024-02-08	14.150	15.310	13.970	15.310	15.310	5,340,847
2024-02-07	14.300	14.760	13.670	13.920	13.920	8,102,771
2024-02-06	14.050	14.820	13.070	14.220	14.220	9,503,077
2024-02-05	16.040	16.120	14.520	14.520	14.520	6,146,302
2024-02-02	16.950	17.700	15.530	16.130	16.130	7,444,830
2024-02-01	16.620	17.150	16.470	17.050	17.050	10,634,980
2024-01-31	18.300	18.570	18.300	18.300	18.300	1,518,600
2024-01-30	20.610	21.280	20.230	20.330	20.330	2,569,340
2024-01-29	21.940	22.060	20.850	20.890	20.890	2,625,860
2024-01-26	22.480	22.650	21.710	21.820	21.820	3,553,150

← NewerPage 11 of 21 · 1,212 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.