Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	41.840	41.850	39.900	40.070	33.062	4,361,577
2022-11-04	42.520	42.800	41.100	41.490	34.233	3,661,026
2022-11-03	41.460	42.880	41.030	42.540	35.100	3,455,626
2022-11-02	40.000	42.600	39.660	41.900	34.572	5,991,002
2022-11-01	40.600	41.310	39.050	39.900	32.921	3,831,267
2022-10-31	39.890	41.330	39.010	40.500	33.417	4,617,651
2022-10-28	39.370	40.820	39.300	39.610	32.682	7,013,682
2022-10-27	39.700	40.440	39.330	39.740	32.789	3,494,197
2022-10-26	38.800	40.280	38.340	39.900	32.921	4,797,950
2022-10-25	38.020	39.190	37.170	38.560	31.816	3,815,721
2022-10-24	38.160	39.650	37.680	38.140	31.469	6,295,638
2022-10-21	36.850	38.470	36.830	38.140	31.469	2,815,561
2022-10-20	36.070	38.120	35.850	37.500	30.941	3,896,292
2022-10-19	36.360	37.100	35.800	36.360	30.001	2,362,424
2022-10-18	36.270	36.970	35.720	36.400	30.034	2,684,161
2022-10-17	34.380	36.260	34.000	36.020	29.720	3,764,479
2022-10-14	32.900	34.730	32.350	34.480	28.449	2,783,641
2022-10-13	32.700	33.520	32.410	32.650	26.940	1,970,919
2022-10-12	32.000	32.990	30.880	32.900	27.146	1,821,736
2022-10-11	31.280	31.990	30.830	31.990	26.395	2,149,681
2022-10-10	32.120	33.430	30.800	31.240	25.776	3,776,281
2022-09-30	34.420	35.100	32.180	32.180	26.552	6,208,638
2022-09-29	34.680	35.500	34.120	35.180	29.027	7,266,687
2022-09-28	33.500	34.530	32.240	32.270	26.626	1,340,521
2022-09-27	33.460	33.980	32.800	33.640	27.756	1,278,480
2022-09-26	33.010	33.910	32.510	33.500	27.641	1,097,400
2022-09-23	34.440	35.000	33.560	33.660	27.773	1,526,229
2022-09-22	33.670	34.800	33.300	34.470	28.441	1,710,953
2022-09-21	32.900	33.950	31.810	33.780	27.872	1,987,965
2022-09-20	32.860	33.450	32.300	32.900	27.146	1,539,465
2022-09-19	33.400	34.000	32.390	32.600	26.898	1,575,481
2022-09-16	34.070	34.480	33.440	33.510	27.649	2,371,825
2022-09-15	35.270	35.510	33.780	34.000	28.053	2,076,225
2022-09-14	34.400	35.980	34.400	35.250	29.085	1,835,761
2022-09-13	35.180	36.110	34.850	35.140	28.994	1,406,953
2022-09-09	35.730	35.800	34.530	35.180	29.027	1,600,441
2022-09-08	36.070	36.430	35.510	35.510	29.299	1,459,681
2022-09-07	36.990	36.990	35.870	35.900	29.621	1,535,641
2022-09-06	36.100	36.960	35.710	36.400	30.034	2,030,641
2022-09-05	37.560	37.640	35.550	36.010	29.712	3,511,123
2022-09-02	35.220	38.600	35.070	37.850	31.230	3,573,883
2022-09-01	35.370	36.390	35.350	35.770	29.514	2,894,986
2022-08-31	37.790	37.990	35.010	35.070	28.936	4,610,282
2022-08-30	38.910	39.300	37.260	37.710	31.115	4,232,782
2022-08-29	40.030	40.190	38.580	38.990	32.171	4,109,188
2022-08-26	37.990	40.550	37.990	40.160	33.136	6,186,991
2022-08-25	37.320	38.520	37.320	38.090	31.428	3,743,281
2022-08-24	37.240	37.810	36.240	37.040	30.562	4,694,042
2022-08-23	37.110	38.270	36.650	37.190	30.685	2,394,001
2022-08-22	36.800	37.220	36.000	36.820	30.380	1,856,730
2022-08-19	37.910	38.380	36.600	36.820	30.380	2,589,721
2022-08-18	38.130	38.460	37.690	37.890	31.263	2,358,241
2022-08-17	38.050	38.650	37.710	38.130	31.461	3,002,424
2022-08-16	36.330	38.530	36.330	38.100	31.436	4,232,442
2022-08-15	35.700	36.640	35.400	36.310	29.959	2,461,681
2022-08-12	36.400	37.820	35.960	36.000	29.704	5,081,042
2022-08-11	35.970	37.170	35.820	37.000	30.529	6,107,882
2022-08-10	34.710	35.920	34.010	35.600	29.374	4,504,186
2022-08-09	34.600	35.960	34.400	34.660	28.598	5,463,842
2022-08-08	32.800	34.160	32.300	33.940	28.004	4,621,082

← NewerPage 17 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.