Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.590	20.720	20.470	20.620	20.620	4,182,825
2025-07-24	20.200	20.580	20.200	20.580	20.580	4,830,645
2025-07-23	20.600	20.600	20.150	20.170	20.170	5,545,140
2025-07-22	20.860	21.080	20.570	20.660	20.660	7,775,420
2025-07-21	20.560	20.800	20.540	20.750	20.750	5,699,840
2025-07-18	20.620	20.920	20.500	20.740	20.740	7,251,660
2025-07-17	20.190	20.820	20.050	20.610	20.610	8,130,760
2025-07-16	20.140	20.290	19.940	20.200	20.200	4,848,347
2025-07-15	20.290	20.310	19.780	20.020	20.020	6,127,200
2025-07-14	20.340	20.440	20.170	20.240	20.240	4,603,140
2025-07-11	20.430	20.450	20.170	20.300	20.300	5,325,840
2025-07-10	20.350	20.420	20.120	20.300	20.300	6,115,220
2025-07-09	20.600	20.770	19.910	20.380	20.380	9,889,000
2025-07-08	20.900	21.100	20.870	20.950	20.950	5,595,000
2025-07-07	21.000	21.140	20.810	20.970	20.970	5,324,600
2025-07-04	21.420	21.560	20.960	21.070	21.070	8,758,060
2025-07-03	21.390	22.070	21.340	21.560	21.560	9,131,807
2025-07-02	21.690	22.070	21.360	21.460	21.460	11,031,960
2025-07-01	21.780	21.930	21.420	21.610	21.610	10,676,730
2025-06-30	21.390	21.980	21.330	21.820	21.820	13,731,340
2025-06-27	21.670	22.030	21.440	21.510	21.510	14,381,620
2025-06-26	21.120	21.990	21.060	21.380	21.380	18,742,039
2025-06-25	20.790	21.680	20.780	21.500	21.500	21,183,840
2025-06-24	20.330	21.240	20.230	20.900	20.900	16,186,150
2025-06-23	19.190	20.890	19.010	20.330	20.330	13,169,290
2025-06-20	19.910	20.350	19.600	19.760	19.760	9,492,270
2025-06-19	20.960	21.060	20.060	20.160	20.160	13,468,090
2025-06-18	20.010	21.180	19.990	20.950	20.950	17,363,119
2025-06-17	20.400	20.420	19.860	20.190	20.190	13,400,360
2025-06-16	20.970	20.980	20.460	20.580	20.580	14,031,860
2025-06-13	20.700	21.350	20.470	21.180	21.180	22,439,789
2025-06-12	20.500	20.700	20.350	20.490	20.490	7,651,538
2025-06-11	20.400	20.780	20.200	20.640	20.640	12,460,800
2025-06-10	20.920	21.160	20.250	20.500	20.500	15,230,320
2025-06-09	21.000	21.260	20.770	20.880	20.880	13,737,390
2025-06-06	21.560	21.750	20.900	20.980	20.980	16,965,689
2025-06-05	21.400	21.950	21.100	21.520	21.520	26,144,000
2025-06-04	22.180	23.150	21.670	21.700	21.700	46,384,434
2025-06-03	20.990	22.070	20.600	22.070	22.070	21,163,480
2025-05-30	20.850	21.410	19.910	20.060	20.060	29,211,480
2025-05-29	22.390	22.610	21.220	21.490	21.490	46,114,500
2025-05-28	20.600	21.540	20.600	21.540	21.540	11,169,510
2025-05-27	19.480	19.840	19.430	19.580	19.580	9,216,762
2025-05-26	18.550	19.630	18.550	19.470	19.470	12,606,680
2025-05-23	18.780	19.050	18.550	18.550	18.550	9,627,800
2025-05-22	19.550	19.590	18.860	18.860	18.860	16,558,381
2025-05-21	19.090	20.500	18.790	19.860	19.860	23,938,000
2025-05-20	19.140	19.540	18.880	19.080	19.080	8,043,020
2025-05-19	19.200	19.560	18.930	19.260	19.260	7,212,100
2025-05-16	18.900	19.170	18.840	18.950	18.950	5,241,219
2025-05-15	19.080	19.340	18.800	18.910	18.910	6,516,480
2025-05-14	19.220	19.530	18.900	19.070	19.070	8,836,444
2025-05-13	19.610	19.940	19.200	19.330	19.330	10,344,560
2025-05-12	18.880	19.970	18.710	19.600	19.600	16,341,230
2025-05-09	19.350	19.480	18.710	19.150	19.150	14,570,480
2025-05-08	18.250	19.080	18.250	19.070	19.070	11,012,080
2025-05-07	18.250	18.690	18.150	18.460	18.460	10,613,110
2025-05-06	17.700	18.100	17.700	18.040	18.040	6,647,860
2025-04-30	16.750	17.800	16.600	17.580	17.580	9,572,044
2025-04-29	16.190	16.580	16.130	16.500	16.500	3,797,220

← NewerPage 6 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.