Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.280	28.280	26.960	26.970	26.970	3,287,060
2023-11-01	27.870	28.280	27.290	28.120	28.120	3,881,580
2023-10-31	27.550	28.320	27.520	27.860	27.860	5,124,549
2023-10-30	27.330	27.920	26.850	27.520	27.520	5,275,857
2023-10-27	27.040	27.880	26.710	27.520	27.520	5,581,502
2023-10-26	25.900	26.960	25.370	26.930	26.930	3,420,072
2023-10-25	25.290	26.150	25.100	25.970	25.970	3,052,779
2023-10-24	25.710	25.950	25.040	25.150	25.150	3,029,663
2023-10-23	25.380	26.750	24.960	25.680	25.680	3,392,722
2023-10-20	27.050	27.340	25.550	25.550	25.550	3,744,757
2023-10-19	27.250	27.970	27.110	27.180	27.180	2,396,732
2023-10-18	28.250	28.250	26.680	27.360	27.360	4,691,056
2023-10-17	28.630	28.630	27.990	28.450	28.450	1,928,519
2023-10-16	29.140	29.310	28.400	28.600	28.600	2,136,608
2023-10-13	28.900	29.390	28.720	29.140	29.140	1,769,580
2023-10-12	28.850	29.210	28.580	28.990	28.990	1,885,709
2023-10-11	29.150	29.190	28.650	28.880	28.880	2,051,672
2023-10-10	29.000	29.130	28.760	29.040	29.040	1,745,578
2023-10-09	28.200	29.100	28.150	28.850	28.850	2,775,140
2023-09-28	27.440	28.440	27.440	28.320	28.320	2,567,498
2023-09-27	27.610	27.720	27.340	27.360	27.360	1,476,619
2023-09-26	27.800	27.940	27.570	27.600	27.600	1,140,960
2023-09-25	28.020	28.450	27.610	27.860	27.860	1,451,680
2023-09-22	27.550	28.130	27.310	28.100	28.100	1,572,140
2023-09-21	27.840	28.270	27.620	27.630	27.630	1,411,560
2023-09-20	28.310	28.770	27.880	27.940	27.940	1,664,618
2023-09-19	28.930	29.180	28.280	28.300	28.300	1,771,540
2023-09-18	28.800	29.300	28.590	29.040	29.040	1,799,309
2023-09-15	29.480	29.480	28.730	28.960	28.960	1,779,038
2023-09-14	29.290	29.540	28.900	29.060	29.060	1,427,140
2023-09-13	29.620	29.650	28.920	29.260	29.260	2,557,940
2023-09-12	29.980	30.070	29.470	29.740	29.740	2,629,600
2023-09-11	30.130	30.130	29.550	30.030	30.030	3,398,967
2023-09-08	28.950	30.200	28.800	30.120	30.120	4,129,376
2023-09-07	29.810	29.840	28.960	29.010	29.010	3,615,407
2023-09-06	28.630	30.050	28.380	29.990	29.990	5,667,548
2023-09-05	28.580	29.120	28.480	28.730	28.730	2,055,420
2023-09-04	28.260	28.660	28.130	28.640	28.640	2,117,780
2023-09-01	28.490	28.580	28.170	28.250	28.250	1,462,340
2023-08-31	28.380	28.930	28.380	28.500	28.500	2,312,462
2023-08-30	28.370	29.170	28.250	28.560	28.560	3,398,130
2023-08-29	27.170	28.640	27.120	28.320	28.320	3,658,880
2023-08-28	28.500	28.760	27.060	27.180	27.180	3,750,500
2023-08-25	27.800	28.110	27.100	27.250	27.250	2,974,620
2023-08-24	28.120	28.350	27.730	27.850	27.850	3,101,300
2023-08-23	28.800	29.050	28.080	28.120	28.120	2,956,896
2023-08-22	29.220	29.270	28.240	29.080	29.080	4,084,494
2023-08-21	28.590	30.800	28.500	28.790	28.790	7,169,446
2023-08-18	29.670	29.800	28.130	28.280	28.280	8,055,298
2023-08-17	29.500	30.930	29.320	30.800	30.800	3,220,540
2023-08-16	30.160	30.560	29.500	29.500	29.500	1,853,564
2023-08-15	30.550	30.580	29.940	30.160	30.160	1,391,270
2023-08-14	30.660	30.740	30.050	30.590	30.590	1,709,053
2023-08-11	30.990	31.280	30.720	30.750	30.750	2,342,660
2023-08-10	30.650	31.250	30.350	30.990	30.990	1,901,200
2023-08-09	30.880	31.130	30.720	30.730	30.730	1,620,520
2023-08-08	30.870	31.410	30.840	31.020	31.020	2,015,310
2023-08-07	31.020	31.200	30.740	30.870	30.870	1,807,680
2023-08-04	30.820	31.290	30.760	31.150	31.150	2,000,700
2023-08-03	30.760	30.870	30.500	30.760	30.760	1,515,840

← NewerPage 13 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.