Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.390	21.800	20.000	21.080	21.080	27,230,420
2026-07-22	20.690	23.230	20.400	21.860	21.860	31,207,328
2026-07-21	19.870	21.530	19.260	21.490	21.490	32,012,549
2026-07-20	20.010	21.540	19.080	20.020	20.020	31,911,416
2026-07-17	18.560	20.720	17.880	20.720	20.720	29,497,787
2026-07-16	16.810	18.840	16.800	18.840	18.840	12,482,696
2026-07-15	16.600	18.160	16.600	17.130	17.130	24,412,359
2026-07-14	19.000	19.230	18.440	18.440	18.440	5,778,000
2026-07-13	20.380	21.440	19.000	20.490	20.490	36,897,383
2026-07-10	18.100	19.500	18.080	19.500	19.500	14,912,938
2026-07-09	17.730	17.730	17.700	17.730	17.730	3,652,700
2026-07-08	16.520	16.520	16.000	16.120	16.120	4,917,160
2026-07-07	17.310	17.450	16.420	16.520	16.520	5,260,300
2026-07-06	18.370	18.790	17.240	17.260	17.260	7,883,980
2026-07-03	17.970	18.950	17.800	18.390	18.390	8,531,495
2026-07-02	17.720	18.350	17.570	17.670	17.670	6,370,200
2026-07-01	17.560	18.230	17.530	17.780	17.780	5,960,920
2026-06-30	16.790	18.090	16.610	17.560	17.560	8,018,320
2026-06-29	17.350	17.430	16.380	16.800	16.800	6,252,120
2026-06-26	17.340	17.650	16.890	17.050	17.050	6,910,420
2026-06-25	18.360	18.460	17.320	17.450	17.450	6,918,760
2026-06-24	18.310	18.480	17.860	18.360	18.360	5,053,520
2026-06-23	18.560	18.950	18.330	18.480	18.480	6,368,820
2026-06-22	18.510	18.760	17.610	18.660	18.660	7,987,520
2026-06-18	19.120	19.410	18.590	18.650	18.650	8,251,520
2026-06-17	19.380	19.840	19.040	19.110	19.110	6,025,280
2026-06-16	20.250	20.550	19.340	19.550	19.550	7,531,698
2026-06-15	19.550	20.060	19.120	19.930	19.930	6,717,620
2026-06-12	19.300	20.320	19.000	19.570	19.570	12,015,840
2026-06-11	20.800	20.800	18.910	18.910	18.910	11,862,070
2026-06-10	21.500	21.660	20.700	21.010	21.010	6,687,527
2026-06-09	21.510	22.030	21.140	21.630	21.630	6,562,080
2026-06-08	22.220	23.110	21.010	21.320	21.320	9,626,500
2026-06-05	23.020	23.480	22.440	22.880	22.880	8,708,733
2026-06-04	22.360	23.380	22.150	23.010	23.010	7,911,500
2026-06-03	23.120	23.650	22.420	22.630	22.630	8,278,680
2026-06-02	23.900	24.400	23.220	23.290	23.290	9,373,440
2026-06-01	24.740	25.600	23.760	23.860	23.860	8,291,378
2026-05-29	26.370	26.720	24.230	24.850	24.850	10,928,420
2026-05-28	26.200	26.620	25.310	25.980	25.980	8,811,780
2026-05-27	27.380	27.380	25.800	26.210	26.210	12,070,340
2026-05-26	26.890	27.550	26.370	27.470	27.470	13,371,920
2026-05-25	26.510	27.700	26.470	27.000	27.000	15,262,310
2026-05-22	26.010	26.370	25.320	25.950	25.950	13,365,520
2026-05-21	26.200	27.180	25.200	26.010	26.010	25,564,539
2026-05-20	24.520	26.950	24.340	26.460	26.460	19,239,211
2026-05-19	23.230	24.920	23.060	24.830	24.830	16,492,471
2026-05-18	21.890	23.800	21.850	23.090	23.090	9,948,490
2026-05-15	22.310	22.550	21.660	21.800	21.800	5,751,800
2026-05-14	23.500	23.550	22.290	22.330	22.330	6,112,500
2026-05-13	23.200	23.680	22.840	23.460	23.460	5,681,740
2026-05-12	23.710	23.790	23.010	23.210	23.210	6,584,040
2026-05-11	24.310	24.440	23.600	23.810	23.810	8,071,060
2026-05-08	23.450	24.380	23.230	24.290	24.290	8,608,669
2026-05-07	23.400	23.570	23.030	23.520	23.520	6,554,680
2026-05-06	22.340	23.790	22.160	23.210	23.210	10,203,960
2026-04-30	21.140	21.970	21.040	21.890	21.890	5,322,960
2026-04-29	20.790	21.310	20.590	21.140	21.140	4,007,440
2026-04-28	21.670	21.770	20.550	20.880	20.880	9,365,803
2026-04-27	22.220	22.360	21.520	22.260	22.260	6,086,820

← NewerPage 2 of 21 · 1,219 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.