Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	36.590	37.500	36.310	37.220	30.710	2,567,204
2023-05-05	36.830	37.130	35.910	36.300	29.951	2,321,829
2023-05-04	36.680	37.640	36.500	36.930	30.471	2,900,830
2023-04-28	35.960	36.880	35.950	36.850	30.405	2,641,649
2023-04-27	36.090	36.750	35.770	35.960	29.671	4,062,482
2023-04-26	36.250	36.750	35.410	35.870	29.596	4,181,762
2023-04-25	37.350	37.600	35.400	36.050	29.745	4,924,202
2023-04-24	37.290	38.050	36.920	37.650	31.065	3,194,570
2023-04-21	37.900	39.040	37.020	37.290	30.768	5,657,991
2023-04-20	38.450	38.500	37.400	37.770	31.164	4,329,377
2023-04-19	38.790	39.050	38.060	38.260	31.568	3,616,128
2023-04-18	38.950	38.990	38.120	38.990	32.171	3,241,290
2023-04-17	39.400	39.450	38.840	38.950	32.138	2,743,968
2023-04-14	39.500	39.970	38.700	39.420	32.525	2,687,161
2023-04-13	40.870	40.870	39.210	39.520	32.608	4,323,375
2023-04-12	41.170	41.820	40.700	40.800	33.664	3,838,170
2023-04-11	42.110	42.120	40.470	41.070	33.887	4,616,906
2023-04-10	41.250	42.670	41.250	42.100	34.737	5,184,244
2023-04-07	41.490	41.680	40.700	41.180	33.978	3,574,355
2023-04-06	39.430	41.700	39.430	41.690	34.398	5,903,906
2023-04-04	40.800	40.940	39.190	39.430	32.534	4,876,922
2023-04-03	39.010	41.140	38.300	40.690	33.573	5,576,327
2023-03-31	38.080	38.920	37.720	38.880	32.080	2,416,149
2023-03-30	38.570	38.580	37.730	37.920	31.288	2,968,081
2023-03-29	38.180	38.970	37.850	38.560	31.816	2,947,441
2023-03-28	39.020	39.250	38.110	38.180	31.502	3,120,852
2023-03-27	39.300	39.700	38.670	39.020	32.195	3,003,176
2023-03-24	40.460	40.460	39.280	39.390	32.501	3,711,001
2023-03-23	39.380	41.280	39.230	40.450	33.375	4,827,122
2023-03-22	38.870	39.590	38.650	39.450	32.550	3,576,677
2023-03-21	38.870	39.450	38.760	39.040	32.212	3,151,321
2023-03-20	38.560	39.480	37.760	38.720	31.948	3,810,601
2023-03-17	39.050	39.220	38.460	38.700	31.931	3,204,976
2023-03-16	39.300	39.980	38.470	38.660	31.898	5,274,452
2023-03-15	40.100	40.220	38.200	38.400	31.684	6,552,723
2023-03-14	40.010	40.800	39.400	39.870	32.897	3,687,961
2023-03-13	40.510	41.080	39.750	40.140	33.120	3,633,001
2023-03-10	40.700	41.390	40.000	40.610	33.507	3,744,361
2023-03-09	41.280	41.410	40.470	40.980	33.813	2,132,900
2023-03-08	39.680	41.290	39.650	41.270	34.052	3,697,885
2023-03-07	41.610	41.880	39.890	40.060	33.054	6,251,231
2023-03-06	42.100	42.900	41.470	41.860	34.539	4,231,802
2023-03-03	42.240	42.380	41.430	41.700	34.407	4,941,962
2023-03-02	42.660	43.140	41.850	42.110	34.745	5,008,682
2023-03-01	41.910	42.910	41.470	42.620	35.166	8,497,083
2023-02-28	39.560	42.340	39.550	41.800	34.489	8,663,009
2023-02-27	40.000	40.180	39.500	39.710	32.765	3,835,561
2023-02-24	39.300	40.090	39.230	39.850	32.880	3,295,174
2023-02-23	40.000	40.000	39.050	39.250	32.385	2,631,481
2023-02-22	39.310	40.290	38.880	39.940	32.954	4,304,915
2023-02-21	38.270	39.780	38.050	39.310	32.435	3,551,577
2023-02-20	38.050	38.460	37.640	38.290	31.593	1,877,161
2023-02-17	38.350	38.420	37.810	38.050	31.395	2,329,081
2023-02-16	39.200	39.260	37.730	38.010	31.362	2,858,761
2023-02-15	38.790	39.650	38.600	39.350	32.468	3,147,721
2023-02-14	38.990	39.270	38.720	38.780	31.997	2,086,406
2023-02-13	39.180	39.580	38.810	38.950	32.138	2,774,568
2023-02-10	39.550	40.100	38.900	39.180	32.327	2,721,001
2023-02-09	38.780	39.780	38.700	39.720	32.773	3,233,041
2023-02-08	39.460	39.480	38.770	38.780	31.997	2,178,176

← NewerPage 15 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.