Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.930	27.150	26.300	26.750	26.750	27,106,160
2025-10-24	26.690	28.780	26.670	26.840	26.840	40,090,340
2025-10-23	25.850	27.100	25.500	26.160	26.160	29,359,211
2025-10-22	25.180	26.280	24.840	26.110	26.110	32,233,891
2025-10-21	25.620	26.300	24.610	25.110	25.110	31,931,699
2025-10-20	24.780	25.610	24.600	25.610	25.610	10,495,460
2025-10-17	23.900	24.540	23.250	23.280	23.280	8,465,640
2025-10-16	24.190	24.350	23.730	23.950	23.950	6,573,600
2025-10-15	24.060	24.470	23.800	24.300	24.300	7,060,520
2025-10-14	24.590	25.000	24.000	24.160	24.160	11,058,700
2025-10-13	24.100	25.010	24.100	24.590	24.590	16,640,961
2025-10-10	24.620	25.510	24.410	24.950	24.950	24,517,730
2025-10-09	22.820	24.290	22.650	23.900	23.900	14,172,280
2025-09-30	23.160	23.200	22.770	22.820	22.820	8,833,659
2025-09-29	23.150	23.420	22.550	23.160	23.160	10,879,160
2025-09-26	23.500	23.980	23.080	23.150	23.150	14,261,500
2025-09-25	23.000	24.100	22.750	23.690	23.690	20,480,100
2025-09-24	21.610	23.780	21.540	23.080	23.080	24,793,650
2025-09-23	21.480	22.500	21.300	21.910	21.910	19,798,400
2025-09-22	20.690	21.730	20.680	21.350	21.350	14,243,060
2025-09-19	20.830	21.160	20.500	20.700	20.700	8,343,010
2025-09-18	20.890	21.900	20.500	20.830	20.830	17,302,189
2025-09-17	20.750	20.940	20.600	20.750	20.750	6,016,326
2025-09-16	20.360	20.880	20.250	20.870	20.870	7,064,346
2025-09-15	20.660	20.740	20.360	20.410	20.410	5,811,860
2025-09-12	20.770	20.930	20.600	20.610	20.610	7,403,686
2025-09-11	20.410	20.810	20.200	20.770	20.770	7,489,760
2025-09-10	20.400	20.900	20.400	20.480	20.480	6,398,204
2025-09-09	21.060	21.240	20.370	20.400	20.400	9,323,169
2025-09-08	20.550	21.120	20.510	20.950	20.950	11,647,030
2025-09-05	20.280	20.570	20.010	20.550	20.550	8,698,380
2025-09-04	20.660	20.810	19.880	20.230	20.230	14,502,360
2025-09-03	23.140	23.170	20.630	20.650	20.650	24,488,500
2025-09-02	23.780	23.820	22.400	22.920	22.920	18,239,160
2025-09-01	23.920	24.480	23.540	23.680	23.680	25,689,381
2025-08-29	23.810	25.080	23.390	24.040	24.040	51,595,039
2025-08-28	21.860	23.780	21.860	23.780	23.780	34,427,840
2025-08-27	22.430	22.590	21.610	21.620	21.620	13,005,540
2025-08-26	22.770	22.900	22.360	22.590	22.590	11,197,400
2025-08-25	22.250	22.780	22.070	22.720	22.720	17,758,939
2025-08-22	22.100	22.150	21.820	22.150	22.150	8,794,660
2025-08-21	22.370	23.230	21.930	22.010	22.010	13,805,920
2025-08-20	22.170	22.350	21.970	22.320	22.320	11,085,120
2025-08-19	22.150	22.400	21.820	22.160	22.160	9,226,500
2025-08-18	22.060	22.410	22.000	22.150	22.150	9,696,109
2025-08-15	21.770	21.990	21.640	21.900	21.900	7,423,220
2025-08-14	22.550	22.660	21.710	21.720	21.720	10,901,780
2025-08-13	22.420	22.740	22.270	22.500	22.500	9,147,360
2025-08-12	22.780	22.990	22.250	22.390	22.390	9,582,160
2025-08-11	22.820	23.310	22.560	22.780	22.780	15,549,640
2025-08-08	23.190	23.690	23.030	23.070	23.070	12,966,250
2025-08-07	23.660	24.100	23.100	23.450	23.450	21,437,539
2025-08-06	23.190	24.300	22.990	23.450	23.450	31,287,520
2025-08-05	22.330	23.530	22.210	23.400	23.400	28,843,160
2025-08-04	21.390	22.500	21.210	22.300	22.300	19,536,160
2025-08-01	21.410	21.680	20.880	21.440	21.440	9,042,580
2025-07-31	21.290	21.940	21.220	21.290	21.290	10,004,540
2025-07-30	21.830	21.960	21.200	21.410	21.410	12,526,760
2025-07-29	21.570	21.880	21.380	21.610	21.610	14,438,160
2025-07-28	20.750	22.080	20.680	21.830	21.830	22,218,301

← NewerPage 5 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.