Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	39.120	39.580	38.900	39.470	32.567	2,619,841
2023-02-06	39.510	39.980	38.970	39.200	32.344	3,118,921
2023-02-03	38.760	39.650	38.620	39.510	32.600	3,580,039
2023-02-02	39.700	39.890	38.560	38.790	32.006	3,495,043
2023-02-01	39.790	39.960	39.320	39.560	32.641	2,809,561
2023-01-31	39.710	39.990	39.600	39.780	32.822	2,495,991
2023-01-30	39.100	40.250	38.920	40.060	33.054	4,239,680
2023-01-20	38.700	39.420	38.580	38.700	31.931	2,202,426
2023-01-19	38.490	38.880	37.880	38.860	32.063	2,129,599
2023-01-18	37.880	38.500	37.400	38.250	31.560	2,572,451
2023-01-17	36.980	38.380	36.390	37.860	31.238	4,430,282
2023-01-16	36.480	37.800	36.260	36.580	30.182	4,755,842
2023-01-13	37.100	37.180	35.970	36.490	30.108	4,358,402
2023-01-12	35.300	37.540	34.600	37.120	30.628	7,852,372
2023-01-11	35.430	36.330	34.630	34.960	28.846	8,909,763
2023-01-10	33.680	33.770	32.760	33.270	27.451	2,905,561
2023-01-09	35.240	35.240	33.090	33.280	27.459	4,192,202
2023-01-06	35.030	35.720	34.730	34.930	28.821	2,342,281
2023-01-05	35.350	35.800	35.210	35.520	29.308	851,760
2023-01-04	35.220	35.830	35.010	35.500	29.291	1,383,601
2023-01-03	34.480	35.550	34.000	35.130	28.986	2,316,481
2022-12-30	34.090	34.680	34.010	34.390	28.375	1,432,441
2022-12-29	33.600	34.770	33.600	34.070	28.111	2,018,521
2022-12-28	33.930	34.750	33.570	33.660	27.773	2,456,521
2022-12-27	33.480	34.280	32.960	34.260	28.268	2,008,201
2022-12-26	31.810	33.180	31.500	33.150	27.352	2,265,492
2022-12-23	31.600	31.970	31.260	31.610	26.081	1,141,080
2022-12-22	32.400	32.950	31.730	31.730	26.180	1,308,601
2022-12-21	32.540	33.080	32.010	32.360	26.700	1,507,441
2022-12-20	32.050	33.090	32.050	32.530	26.841	1,446,601
2022-12-19	32.750	33.190	32.370	32.470	26.791	1,353,121
2022-12-16	33.750	33.800	32.810	32.970	27.204	2,142,961
2022-12-15	33.710	34.100	33.420	33.780	27.872	1,129,108
2022-12-14	33.900	34.200	33.550	33.640	27.756	1,186,080
2022-12-13	35.000	35.210	33.590	33.810	27.897	2,471,717
2022-12-12	34.100	35.470	33.950	35.280	29.110	2,745,515
2022-12-09	34.300	34.770	33.880	34.120	28.152	2,109,121
2022-12-08	34.590	35.050	34.220	34.280	28.284	2,118,001
2022-12-07	34.770	35.050	34.110	34.340	28.334	2,991,361
2022-12-06	36.500	36.500	33.850	34.770	28.689	8,635,443
2022-12-05	38.620	38.920	35.030	35.570	29.349	6,469,151
2022-12-02	38.270	39.190	37.810	38.900	32.096	1,686,601
2022-12-01	37.800	38.500	37.450	38.280	31.585	1,707,074
2022-11-30	37.830	37.830	36.570	37.260	30.743	1,861,683
2022-11-29	38.000	38.380	37.470	37.640	31.057	1,702,610
2022-11-28	37.000	38.140	36.960	38.000	31.354	2,052,314
2022-11-25	39.770	39.770	38.220	38.260	31.568	1,448,977
2022-11-24	39.380	40.040	38.910	39.100	32.261	1,112,760
2022-11-23	39.480	39.750	38.690	39.640	32.707	1,504,681
2022-11-22	40.070	40.600	39.260	39.480	32.575	1,825,321
2022-11-21	38.970	40.300	38.440	40.060	33.054	1,853,641
2022-11-18	39.790	40.370	38.890	38.970	32.154	1,449,841
2022-11-17	39.060	39.840	38.550	39.840	32.872	1,898,906
2022-11-16	40.200	40.950	39.000	39.330	32.451	2,082,121
2022-11-15	38.880	41.000	38.800	40.000	33.004	2,719,122
2022-11-14	39.380	40.330	38.700	38.980	32.162	2,305,561
2022-11-11	40.500	40.500	38.750	39.610	32.682	2,492,521
2022-11-10	40.490	40.490	39.010	39.370	32.484	1,861,801
2022-11-09	40.610	41.220	40.070	40.300	33.252	1,972,681
2022-11-08	40.050	40.570	39.180	40.380	33.318	2,313,157

← NewerPage 16 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.