Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.480	22.650	21.710	21.820	21.820	3,553,150
2024-01-25	21.210	22.710	20.950	22.480	22.480	4,490,310
2024-01-24	21.100	21.250	20.180	21.080	21.080	2,848,201
2024-01-23	21.100	21.250	20.640	21.010	21.010	3,460,280
2024-01-22	22.360	22.590	20.810	21.150	21.150	3,148,109
2024-01-19	23.030	23.040	22.480	22.560	22.560	2,161,620
2024-01-18	22.960	23.150	22.200	23.040	23.040	3,330,900
2024-01-17	23.990	24.040	23.120	23.160	23.160	2,067,300
2024-01-16	24.190	24.220	23.520	23.960	23.960	2,716,170
2024-01-15	24.450	24.640	24.170	24.240	24.240	1,979,920
2024-01-12	24.710	24.830	24.390	24.540	24.540	2,272,287
2024-01-11	24.110	24.890	24.050	24.770	24.770	3,024,152
2024-01-10	24.700	24.700	23.980	24.030	24.030	3,175,640
2024-01-09	24.390	25.100	24.390	24.630	24.630	2,900,761
2024-01-08	25.900	25.980	24.320	24.410	24.410	3,872,147
2024-01-05	26.680	26.680	25.750	25.930	25.930	2,161,380
2024-01-04	26.890	26.930	26.470	26.680	26.680	1,741,740
2024-01-03	27.140	27.140	26.430	26.690	26.690	2,187,700
2024-01-02	27.090	27.490	26.930	27.150	27.150	2,426,200
2023-12-29	26.400	27.100	26.250	27.040	27.040	2,773,940
2023-12-28	25.670	26.450	25.450	26.400	26.400	2,198,580
2023-12-27	25.520	25.740	25.420	25.630	25.630	1,761,113
2023-12-26	26.330	26.340	25.400	25.520	25.520	2,116,720
2023-12-25	26.290	26.720	26.030	26.310	26.310	2,161,020
2023-12-22	26.310	26.690	26.090	26.200	26.200	2,668,080
2023-12-21	26.140	26.560	25.640	26.310	26.310	2,674,780
2023-12-20	26.790	27.070	26.280	26.350	26.350	1,962,060
2023-12-19	26.490	26.880	26.210	26.680	26.680	2,426,300
2023-12-18	27.190	27.190	26.250	26.330	26.330	2,315,100
2023-12-15	27.310	27.460	26.800	26.960	26.960	2,295,660
2023-12-14	27.820	28.090	27.200	27.260	27.260	3,065,080
2023-12-13	27.270	28.130	27.000	27.610	27.610	4,617,980
2023-12-12	27.380	27.740	27.170	27.300	27.300	2,088,298
2023-12-11	26.580	27.380	26.550	27.380	27.380	2,519,720
2023-12-08	27.480	27.620	26.950	26.980	26.980	2,703,542
2023-12-07	27.300	27.580	27.120	27.450	27.450	2,199,748
2023-12-06	27.560	27.840	27.300	27.370	27.370	2,399,620
2023-12-05	28.350	28.360	27.550	27.570	27.570	3,272,980
2023-12-04	28.590	28.990	28.440	28.440	28.440	2,754,215
2023-12-01	28.500	28.660	27.870	28.500	28.500	2,575,464
2023-11-30	28.840	29.040	28.080	28.510	28.510	4,420,180
2023-11-29	29.110	29.780	28.800	28.960	28.960	3,676,360
2023-11-28	29.100	29.560	28.910	29.210	29.210	2,959,655
2023-11-27	28.420	29.650	28.300	29.190	29.190	4,212,920
2023-11-24	29.230	29.290	28.330	28.450	28.450	3,293,460
2023-11-23	28.820	29.420	28.510	29.160	29.160	3,422,940
2023-11-22	29.620	29.790	28.710	28.730	28.730	4,768,700
2023-11-21	30.730	31.170	29.490	29.560	29.560	7,744,151
2023-11-20	29.740	30.860	29.310	30.580	30.580	9,127,580
2023-11-17	29.500	30.120	29.350	29.850	29.850	7,235,049
2023-11-16	30.500	31.090	29.430	29.980	29.980	12,872,630
2023-11-15	29.080	29.750	28.660	29.470	29.470	6,315,302
2023-11-14	28.600	29.060	28.550	28.980	28.980	4,365,011
2023-11-13	27.940	28.770	27.710	28.690	28.690	4,494,005
2023-11-10	27.300	27.920	27.000	27.780	27.780	3,641,852
2023-11-09	27.690	27.800	27.230	27.300	27.300	3,444,693
2023-11-08	28.010	28.230	27.500	27.800	27.800	3,687,607
2023-11-07	28.200	28.270	27.860	28.100	28.100	2,688,836
2023-11-06	27.830	28.360	27.600	28.300	28.300	4,092,789
2023-11-03	27.000	28.070	26.900	27.780	27.780	4,486,543

← NewerPage 12 of 21 · 1,220 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.