Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.580	16.580	16.190	16.250	16.250	5,127,476
2025-04-25	17.290	17.460	16.700	16.710	16.710	7,824,540
2025-04-24	17.000	17.140	16.720	16.910	16.910	5,165,299
2025-04-23	16.660	17.080	16.660	17.000	17.000	5,233,420
2025-04-22	16.650	16.800	16.610	16.610	16.610	3,116,900
2025-04-21	16.410	16.770	16.370	16.760	16.760	2,977,580
2025-04-18	16.420	16.650	16.230	16.540	16.540	3,617,699
2025-04-17	16.370	16.750	16.370	16.420	16.420	3,854,720
2025-04-16	16.900	17.090	16.350	16.530	16.530	4,534,900
2025-04-15	17.020	17.080	16.740	16.900	16.900	3,455,168
2025-04-14	16.920	17.280	16.920	17.020	17.020	5,953,700
2025-04-11	16.370	17.100	16.210	16.810	16.810	7,104,140
2025-04-10	16.330	16.780	16.330	16.540	16.540	8,459,860
2025-04-09	15.250	16.300	14.400	16.170	16.170	10,644,880
2025-04-08	15.700	16.250	15.250	15.500	15.500	10,221,560
2025-04-07	16.470	17.190	16.210	16.210	16.210	6,311,800
2025-04-03	17.880	18.350	17.810	18.010	18.010	4,990,340
2025-04-02	18.390	18.500	18.040	18.170	18.170	5,287,160
2025-04-01	18.370	18.730	18.330	18.490	18.490	7,726,300
2025-03-31	18.260	18.400	17.750	18.200	18.200	9,097,300
2025-03-28	19.420	19.740	18.400	18.440	18.440	14,527,900
2025-03-27	20.520	20.570	19.380	19.540	19.540	16,882,270
2025-03-26	20.480	21.300	20.010	20.810	20.810	20,421,320
2025-03-25	21.500	21.970	20.510	20.800	20.800	20,675,561
2025-03-24	22.730	23.300	21.030	21.560	21.560	35,889,359
2025-03-21	21.290	22.730	21.250	22.730	22.730	23,914,930
2025-03-20	19.970	20.790	19.800	20.660	20.660	11,676,600
2025-03-19	20.300	20.300	19.950	20.050	20.050	5,164,120
2025-03-18	20.550	20.700	20.250	20.410	20.410	6,560,101
2025-03-17	20.810	20.970	20.530	20.650	20.650	8,436,819
2025-03-14	20.540	21.380	20.260	20.860	20.860	13,881,900
2025-03-13	20.260	20.420	19.750	20.140	20.140	6,979,095
2025-03-12	20.800	20.880	20.390	20.410	20.410	7,160,380
2025-03-11	20.180	20.990	20.070	20.750	20.750	8,490,600
2025-03-10	20.600	21.060	20.410	20.570	20.570	8,592,203
2025-03-07	20.380	20.700	20.250	20.540	20.540	9,770,540
2025-03-06	20.160	20.690	19.950	20.450	20.450	10,087,960
2025-03-05	19.860	20.210	19.760	20.150	20.150	9,261,200
2025-03-04	18.850	20.500	18.850	20.000	20.000	13,114,890
2025-03-03	19.240	19.590	19.030	19.190	19.190	5,206,140
2025-02-28	20.250	20.250	19.100	19.170	19.170	8,298,897
2025-02-27	20.600	20.660	19.900	20.310	20.310	10,292,600
2025-02-26	20.960	21.100	20.550	20.740	20.740	11,350,600
2025-02-25	20.350	21.190	20.200	20.930	20.930	15,517,200
2025-02-24	20.500	21.270	20.220	20.760	20.760	15,904,200
2025-02-21	20.250	20.750	19.730	20.340	20.340	13,033,980
2025-02-20	19.670	20.550	19.540	20.230	20.230	13,242,510
2025-02-19	18.810	19.690	18.800	19.670	19.670	10,002,680
2025-02-18	19.500	19.500	18.750	18.800	18.800	8,512,218
2025-02-17	19.240	19.870	19.230	19.500	19.500	8,426,200
2025-02-14	19.200	19.380	19.060	19.200	19.200	6,616,940
2025-02-13	19.640	19.850	19.300	19.310	19.310	10,546,710
2025-02-12	19.100	20.220	18.950	19.770	19.770	14,640,260
2025-02-11	19.500	19.520	19.050	19.190	19.190	6,288,208
2025-02-10	19.190	19.500	18.990	19.480	19.480	8,854,020
2025-02-07	19.110	19.650	18.700	19.190	19.190	13,027,140
2025-02-06	17.800	19.100	17.590	19.100	19.100	9,025,617
2025-02-05	17.460	17.950	17.290	17.800	17.800	6,231,520
2025-01-27	17.460	17.590	17.100	17.200	17.200	5,256,980
2025-01-24	16.980	17.340	16.700	17.260	17.260	6,947,860

← NewerPage 7 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.