Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	41.120	41.700	40.040	40.710	33.417	2,029,621
2022-02-09	40.350	41.960	39.670	41.350	33.943	2,579,341
2022-02-08	39.380	40.500	38.500	40.320	33.097	2,568,933
2022-02-07	39.150	40.990	39.060	39.590	32.498	2,339,487
2022-01-28	39.630	40.400	37.980	38.450	31.562	2,145,153
2022-01-27	39.300	40.780	38.570	39.470	32.400	2,835,121
2022-01-26	38.900	39.280	38.000	39.160	32.145	1,752,721
2022-01-25	40.130	40.880	38.280	38.290	31.431	2,563,561
2022-01-24	39.730	41.380	39.500	40.300	33.081	2,129,641
2022-01-21	40.880	40.920	39.480	39.750	32.629	2,052,241
2022-01-20	40.850	41.970	40.280	40.590	33.319	3,195,121
2022-01-19	42.000	42.000	40.750	40.870	33.549	2,768,124
2022-01-18	41.800	42.800	40.350	41.270	33.877	5,248,442
2022-01-17	42.140	42.300	40.490	41.050	33.697	2,679,843
2022-01-14	38.880	42.370	38.480	41.390	33.976	4,855,922
2022-01-13	38.880	40.020	38.610	39.370	32.317	2,437,681
2022-01-12	37.600	38.920	37.600	38.880	31.915	2,382,961
2022-01-11	38.890	39.350	37.500	37.700	30.947	3,055,081
2022-01-10	38.200	39.300	36.650	38.980	31.997	3,415,753
2022-01-07	41.000	41.000	38.380	38.380	31.505	5,861,862
2022-01-06	41.000	41.610	40.500	41.490	34.058	2,285,701
2022-01-05	41.800	42.350	40.670	41.380	33.967	3,085,081
2022-01-04	39.460	42.500	39.460	41.910	34.402	5,708,948
2021-12-31	39.500	40.500	39.200	39.430	32.367	2,604,601
2021-12-30	38.020	39.360	37.840	38.970	31.989	2,315,413
2021-12-29	38.320	39.110	38.130	38.300	31.439	1,946,401
2021-12-28	38.460	38.490	37.520	38.300	31.439	1,815,951
2021-12-27	37.180	38.270	36.860	37.840	31.062	1,855,801
2021-12-24	37.400	37.790	37.050	37.200	30.536	1,802,761
2021-12-23	37.770	37.770	37.090	37.380	30.684	1,550,761
2021-12-22	36.780	38.000	36.600	37.790	31.021	2,211,787
2021-12-21	36.990	37.030	36.400	36.700	30.126	1,096,800
2021-12-20	36.630	37.400	36.330	36.990	30.364	1,905,961
2021-12-17	37.270	37.270	36.300	36.600	30.044	1,800,001
2021-12-16	37.620	37.940	37.190	37.260	30.585	1,541,161
2021-12-15	37.970	38.190	37.200	37.300	30.618	1,867,201
2021-12-14	37.800	38.380	37.500	37.970	31.168	2,143,921
2021-12-13	37.810	38.600	37.500	37.950	31.152	3,710,881
2021-12-10	36.260	39.680	36.260	38.680	31.751	6,656,937
2021-12-09	36.910	37.220	36.400	36.540	29.994	2,035,681
2021-12-08	34.860	37.250	34.860	36.900	30.290	3,535,528
2021-12-07	36.080	36.200	34.520	34.830	28.591	2,653,561
2021-12-06	35.840	36.600	35.000	36.060	29.600	2,215,681
2021-12-03	35.360	36.090	35.360	35.620	29.239	1,460,401
2021-12-02	36.320	36.320	35.320	35.480	29.124	1,740,721
2021-12-01	36.200	37.280	35.750	36.280	29.781	2,370,601
2021-11-30	35.260	36.860	35.170	36.060	29.600	3,486,581
2021-11-29	34.200	35.550	34.010	35.150	28.853	2,731,122
2021-11-26	36.360	36.400	34.360	34.570	28.377	3,606,090
2021-11-25	35.470	36.200	34.950	36.070	29.609	1,843,681
2021-11-24	35.500	36.060	35.420	35.470	29.116	1,413,001
2021-11-23	35.980	36.200	35.360	35.750	29.346	1,646,877
2021-11-22	36.050	36.480	35.970	36.120	29.650	1,430,521
2021-11-19	36.220	36.390	35.830	36.120	29.650	1,236,480
2021-11-18	35.670	36.860	35.250	36.240	29.748	2,651,281
2021-11-17	34.730	35.670	34.150	35.450	29.100	1,973,598
2021-11-16	36.030	36.580	34.620	34.730	28.509	2,661,961
2021-11-15	35.520	36.000	35.070	35.430	29.083	1,263,600
2021-11-12	34.590	35.640	34.280	35.600	29.223	2,259,975
2021-11-11	35.000	35.000	34.100	34.620	28.418	1,710,604

← NewerPage 20 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.