Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	30.810	31.150	30.480	30.750	30.750	2,576,560
2023-08-01	31.290	31.290	30.640	30.900	30.900	2,208,740
2023-07-31	31.180	31.270	30.780	31.060	31.060	2,826,084
2023-07-28	31.000	31.440	30.600	31.180	31.180	2,398,460
2023-07-27	31.730	31.990	30.880	31.110	31.110	2,878,064
2023-07-26	32.010	32.010	31.320	31.400	31.400	2,101,260
2023-07-25	32.000	32.180	31.430	32.030	32.030	3,326,700
2023-07-24	31.840	32.090	31.580	31.710	31.710	2,706,660
2023-07-21	32.390	32.470	31.620	31.840	31.840	2,907,320
2023-07-20	33.470	33.550	32.360	32.420	32.420	3,258,260
2023-07-19	33.900	34.120	33.450	33.480	33.480	2,138,720
2023-07-18	34.280	34.280	33.710	34.000	34.000	2,225,580
2023-07-17	34.500	34.650	33.880	34.090	34.090	3,193,620
2023-07-14	34.520	35.120	34.140	34.870	34.870	4,713,200
2023-07-13	34.900	35.000	34.370	34.400	34.400	4,014,180
2023-07-12	36.360	36.360	34.750	34.900	34.900	3,971,412
2023-07-11	35.910	36.800	35.800	35.940	35.940	3,073,200
2023-07-10	36.200	36.640	35.520	35.920	35.920	3,052,440
2023-07-07	36.510	36.930	35.700	35.890	35.890	3,884,515
2023-07-06	36.100	37.430	35.310	36.520	36.520	4,679,770
2023-07-05	36.720	37.870	36.030	36.610	36.610	5,982,616
2023-07-04	35.960	37.590	35.800	36.940	36.940	5,775,980
2023-07-03	44.280	44.770	43.530	43.720	36.073	5,763,666
2023-06-30	42.760	44.380	42.590	43.930	36.247	6,987,843
2023-06-29	42.350	43.510	42.100	42.760	35.281	4,304,402
2023-06-28	42.460	42.560	41.030	42.270	34.877	5,001,722
2023-06-27	42.230	42.760	41.540	42.340	34.935	5,982,929
2023-06-26	42.800	43.440	41.610	42.000	34.654	8,992,232
2023-06-21	41.640	43.320	41.430	42.800	35.314	9,609,214
2023-06-20	40.120	41.980	40.000	41.810	34.497	10,077,364
2023-06-19	38.090	40.600	38.090	40.500	33.417	8,539,636
2023-06-16	37.650	38.370	37.510	38.090	31.428	2,382,630
2023-06-15	38.280	38.300	37.610	37.640	31.057	2,622,434
2023-06-14	37.810	38.260	37.660	38.050	31.395	1,894,561
2023-06-13	38.180	38.410	37.600	38.100	31.436	2,591,915
2023-06-12	37.660	39.000	37.400	38.170	31.494	6,554,766
2023-06-09	36.350	36.850	36.230	36.720	30.298	1,254,960
2023-06-08	36.450	36.800	36.010	36.300	29.951	1,365,309
2023-06-07	36.310	36.760	36.010	36.590	30.190	1,850,521
2023-06-06	37.510	37.550	36.170	36.200	29.869	2,342,281
2023-06-05	37.430	37.880	36.960	37.700	31.106	2,660,190
2023-06-02	37.880	38.080	37.350	37.460	30.908	2,293,681
2023-06-01	37.500	38.300	37.240	37.880	31.255	1,943,517
2023-05-31	37.250	37.750	36.910	37.600	31.024	1,701,481
2023-05-30	37.400	37.460	36.800	37.250	30.735	1,817,042
2023-05-29	37.030	37.440	37.020	37.410	30.867	1,959,219
2023-05-26	37.000	37.150	36.730	37.030	30.553	1,283,894
2023-05-25	36.870	37.430	36.580	37.040	30.562	1,395,274
2023-05-24	36.670	37.300	36.610	36.920	30.463	1,323,177
2023-05-23	36.770	37.250	36.550	36.820	30.380	1,725,064
2023-05-22	37.120	37.600	36.890	36.940	30.479	1,552,561
2023-05-19	36.820	37.470	36.630	37.300	30.776	1,997,499
2023-05-18	36.660	37.120	36.520	36.930	30.471	1,372,681
2023-05-17	36.150	36.810	35.730	36.660	30.248	1,663,425
2023-05-16	35.890	36.600	35.620	35.990	29.695	1,722,001
2023-05-15	35.300	36.030	35.050	36.030	29.728	1,593,505
2023-05-12	35.610	35.930	35.480	35.480	29.275	1,228,713
2023-05-11	35.870	35.930	35.330	35.660	29.423	1,726,921
2023-05-10	35.750	36.060	35.400	35.680	29.440	1,681,561
2023-05-09	36.990	37.370	35.930	35.980	29.687	2,314,659

← NewerPage 14 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.