Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	24.750	25.290	24.120	24.520	20.128	3,104,965
2022-05-11	24.270	25.810	24.250	24.750	20.316	3,949,286
2022-05-10	23.800	24.530	23.760	24.130	19.808	2,175,001
2022-05-09	23.820	24.930	23.600	23.990	19.693	1,938,841
2022-05-06	23.870	24.230	23.450	23.800	19.537	3,074,575
2022-05-05	24.190	25.250	23.910	24.400	20.029	3,460,561
2022-04-29	23.000	24.220	22.660	24.190	19.857	3,667,063
2022-04-28	22.860	23.200	22.040	22.500	18.470	2,657,845
2022-04-27	21.270	23.300	20.760	22.850	18.757	4,112,558
2022-04-26	22.700	22.700	20.910	21.200	17.402	3,020,537
2022-04-25	24.620	24.620	22.430	22.450	18.428	3,625,638
2022-04-22	26.290	26.300	24.800	24.920	20.456	3,432,426
2022-04-21	28.010	28.170	25.820	26.170	21.482	5,214,408
2022-04-20	29.460	29.500	28.060	28.130	23.091	2,117,521
2022-04-19	29.760	30.230	29.000	29.290	24.043	1,752,721
2022-04-18	28.780	29.960	28.030	29.740	24.413	3,345,840
2022-04-15	29.000	29.300	27.740	28.420	23.329	5,483,696
2022-04-14	30.400	31.390	30.400	30.760	25.250	1,890,601
2022-04-13	31.500	31.540	30.510	30.680	25.184	1,640,881
2022-04-12	31.770	31.950	30.180	31.690	26.013	2,956,561
2022-04-11	32.950	33.300	30.700	31.400	25.775	4,820,642
2022-04-08	34.000	35.020	33.310	33.550	27.540	2,711,281
2022-04-07	35.320	35.500	34.050	34.300	28.156	3,111,496
2022-04-06	35.350	35.980	34.360	35.460	29.108	3,132,655
2022-04-01	35.810	36.110	35.000	35.440	29.091	2,235,675
2022-03-31	37.180	37.340	35.590	36.050	29.592	2,513,079
2022-03-30	36.790	37.650	36.000	37.000	30.372	3,042,241
2022-03-29	38.140	38.510	36.400	36.790	30.200	2,174,401
2022-03-28	38.500	38.900	37.490	38.140	31.308	1,158,600
2022-03-25	38.500	39.140	37.930	38.730	31.792	1,754,881
2022-03-24	38.600	39.340	38.000	38.180	31.341	1,726,921
2022-03-23	38.370	39.290	38.090	38.740	31.800	1,640,401
2022-03-22	37.150	38.820	37.150	38.370	31.497	2,640,481
2022-03-21	36.770	37.720	36.460	37.550	30.824	2,440,921
2022-03-18	37.100	37.470	36.370	36.810	30.216	2,233,441
2022-03-17	35.970	37.780	35.610	37.100	30.454	3,126,241
2022-03-16	34.880	35.800	33.200	35.300	28.977	3,349,081
2022-03-15	36.360	36.650	34.480	34.520	28.336	3,905,041
2022-03-14	37.960	37.980	36.400	36.580	30.027	2,328,121
2022-03-11	37.020	38.000	36.500	37.890	31.103	2,295,385
2022-03-10	37.030	38.450	37.030	37.630	30.889	3,080,677
2022-03-09	37.760	38.230	34.790	36.630	30.068	4,649,042
2022-03-08	40.480	41.400	36.860	37.530	30.807	6,330,722
2022-03-07	41.380	41.970	40.530	40.950	33.614	2,321,281
2022-03-04	41.700	42.350	40.900	41.190	33.811	2,901,361
2022-03-03	42.800	42.850	41.380	42.080	34.542	2,785,123
2022-03-02	43.860	44.000	42.300	42.900	35.215	2,016,661
2022-03-01	42.770	43.820	42.100	43.130	35.404	3,115,801
2022-02-28	42.700	43.030	41.710	42.710	35.059	1,810,441
2022-02-25	42.800	43.350	42.210	42.470	34.862	2,304,379
2022-02-24	42.860	43.500	42.000	42.900	35.215	3,898,561
2022-02-23	40.650	43.850	40.400	43.020	35.314	4,713,242
2022-02-22	41.700	41.900	40.190	40.650	33.368	2,815,081
2022-02-21	41.500	42.180	41.080	41.960	34.444	2,126,646
2022-02-18	39.880	41.800	39.880	41.340	33.935	2,684,305
2022-02-17	40.580	41.300	40.000	40.190	32.991	1,808,161
2022-02-16	40.660	41.100	40.410	40.540	33.278	1,576,201
2022-02-15	39.780	41.300	39.200	40.940	33.606	2,535,001
2022-02-14	39.480	40.200	38.880	39.780	32.654	1,655,401
2022-02-11	40.260	40.610	39.350	39.810	32.679	1,832,919

← NewerPage 19 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.