Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.050	17.510	16.930	16.970	16.970	9,556,620
2025-01-22	17.160	17.160	16.750	16.860	16.860	6,887,209
2025-01-21	17.660	18.000	17.000	17.330	17.330	17,218,961
2025-01-20	19.180	19.190	18.640	18.840	18.840	5,497,500
2025-01-17	18.520	19.500	18.400	19.120	19.120	8,161,173
2025-01-16	18.890	19.050	18.450	18.620	18.620	5,113,571
2025-01-15	19.000	19.300	18.700	18.780	18.780	5,416,058
2025-01-14	18.430	19.180	18.290	19.120	19.120	6,918,031
2025-01-13	17.700	18.520	17.540	18.350	18.350	4,941,213
2025-01-10	18.300	19.600	18.300	18.470	18.470	8,533,697
2025-01-09	18.020	18.570	18.000	18.440	18.440	5,328,530
2025-01-08	18.060	18.350	17.440	18.180	18.180	6,440,198
2025-01-07	17.600	18.150	17.600	18.150	18.150	5,689,580
2025-01-06	17.530	17.870	17.100	17.560	17.560	5,290,452
2025-01-03	18.560	18.850	17.700	17.700	17.700	7,479,100
2025-01-02	18.960	19.330	18.380	18.560	18.560	7,263,586
2024-12-31	20.040	20.140	18.960	18.960	18.960	8,148,460
2024-12-30	20.000	20.500	19.720	20.040	20.040	6,156,740
2024-12-27	20.490	20.750	20.080	20.190	20.190	7,915,800
2024-12-26	19.890	20.600	19.850	20.200	20.200	8,105,660
2024-12-25	20.750	20.750	19.500	19.880	19.880	11,579,510
2024-12-24	21.330	21.490	20.350	20.750	20.750	9,076,060
2024-12-23	22.530	22.540	21.080	21.090	21.090	10,760,530
2024-12-20	22.100	23.050	22.020	22.620	22.620	10,682,760
2024-12-19	21.720	22.700	21.600	22.250	22.250	10,189,000
2024-12-18	22.150	22.540	21.440	22.180	22.180	11,013,480
2024-12-17	23.150	23.380	21.850	22.000	22.000	15,014,760
2024-12-16	23.710	24.380	22.940	23.150	23.150	16,061,680
2024-12-13	24.130	24.670	23.700	23.910	23.910	21,226,141
2024-12-12	24.100	24.780	23.440	24.380	24.380	25,829,551
2024-12-11	23.080	25.730	22.700	24.440	24.440	39,039,320
2024-12-10	23.120	23.850	22.590	23.390	23.390	23,205,730
2024-12-09	22.700	22.910	22.300	22.590	22.590	11,502,510
2024-12-06	23.800	24.000	22.690	22.910	22.910	17,628,410
2024-12-05	22.250	24.500	22.250	23.390	23.390	29,945,971
2024-12-04	22.400	23.090	22.300	22.450	22.450	16,336,130
2024-12-03	23.220	24.550	22.610	22.880	22.880	31,034,359
2024-12-02	22.900	23.800	22.820	23.450	23.450	28,963,320
2024-11-29	23.350	23.720	22.550	23.000	23.000	26,443,680
2024-11-28	24.000	24.580	22.930	23.210	23.210	45,328,352
2024-11-27	20.390	22.660	19.900	22.660	22.660	22,178,039
2024-11-26	21.400	21.640	20.480	20.600	20.600	13,073,800
2024-11-25	21.450	21.860	20.610	21.390	21.390	18,190,500
2024-11-22	21.890	22.810	21.650	21.650	21.650	27,779,100
2024-11-21	21.680	23.170	21.680	22.200	22.200	37,309,070
2024-11-20	21.270	22.280	21.110	21.980	21.980	38,941,379
2024-11-19	19.200	20.690	19.120	20.690	20.690	9,882,084
2024-11-18	20.000	20.130	18.580	18.810	18.810	12,430,480
2024-11-15	21.000	21.160	19.940	19.990	19.990	18,116,301
2024-11-14	20.920	22.340	20.360	21.380	21.380	24,097,760
2024-11-13	21.240	21.450	20.290	20.980	20.980	14,711,500
2024-11-12	21.500	22.080	21.020	21.450	21.450	21,769,660
2024-11-11	21.270	21.720	21.080	21.440	21.440	22,930,900
2024-11-08	20.710	21.460	20.700	21.140	21.140	23,939,900
2024-11-07	20.950	21.960	20.500	20.720	20.720	24,175,939
2024-11-06	20.500	21.500	20.400	21.160	21.160	34,288,367
2024-11-05	19.980	20.730	19.810	20.500	20.500	38,067,168
2024-11-04	17.980	19.970	17.880	19.970	19.970	22,725,221
2024-11-01	20.000	20.160	18.140	18.150	18.150	23,062,369
2024-10-31	19.480	20.290	19.400	20.150	20.150	23,357,010

← NewerPage 8 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.