Beijing StarNeto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.220	19.880	18.800	19.480	19.480	17,182,100
2024-10-29	19.630	20.130	19.230	19.330	19.330	19,941,561
2024-10-28	19.290	19.820	19.130	19.630	19.630	18,062,490
2024-10-25	18.930	19.590	18.930	19.070	19.070	15,749,230
2024-10-24	19.770	19.790	18.830	18.920	18.920	18,962,131
2024-10-23	19.030	20.430	18.880	19.950	19.950	28,319,961
2024-10-22	19.780	19.800	18.880	19.150	19.150	22,700,369
2024-10-21	18.270	19.500	18.160	19.400	19.400	26,203,811
2024-10-18	17.200	18.420	17.200	18.110	18.110	26,471,770
2024-10-17	17.080	18.750	17.080	17.920	17.920	32,244,000
2024-10-16	17.370	17.370	17.370	17.370	17.370	4,777,600
2024-10-15	19.400	20.060	19.060	19.300	19.300	14,852,900
2024-10-14	18.880	19.720	18.610	19.620	19.620	15,009,130
2024-10-11	19.680	19.870	18.390	18.710	18.710	15,762,210
2024-10-10	21.000	21.030	19.520	20.110	20.110	20,257,279
2024-10-09	21.500	22.860	20.220	20.490	20.490	30,815,980
2024-10-08	21.890	21.890	19.650	21.890	21.890	29,402,141
2024-09-30	18.980	19.910	18.200	19.900	19.900	24,370,641
2024-09-27	17.400	18.430	17.400	18.100	18.100	19,008,471
2024-09-26	16.640	17.320	16.530	17.270	17.270	17,116,779
2024-09-25	16.610	17.210	16.460	16.720	16.720	16,612,971
2024-09-24	16.320	16.560	15.870	16.560	16.560	16,367,720
2024-09-23	15.860	16.420	15.730	16.320	16.320	15,923,760
2024-09-20	15.780	16.100	15.680	16.020	16.020	12,114,300
2024-09-19	15.500	15.790	15.320	15.720	15.720	7,937,160
2024-09-18	15.600	15.680	15.150	15.410	15.410	7,587,479
2024-09-13	15.980	16.060	15.550	15.580	15.580	8,951,513
2024-09-12	16.330	16.410	15.990	16.020	16.020	8,828,399
2024-09-11	16.730	16.730	16.190	16.230	16.230	9,627,012
2024-09-10	16.850	16.970	16.450	16.620	16.620	11,132,840
2024-09-09	17.110	17.420	16.700	16.780	16.780	19,204,789
2024-09-06	17.760	19.080	17.430	17.430	17.430	24,470,920
2024-09-05	17.000	17.840	16.820	17.650	17.650	21,629,539
2024-09-04	17.670	17.770	16.910	16.960	16.960	16,512,461
2024-09-03	17.900	18.020	17.420	17.660	17.660	13,186,300
2024-09-02	18.480	18.770	17.830	17.900	17.900	15,995,980
2024-08-30	18.200	19.100	18.060	18.560	18.560	21,287,141
2024-08-29	18.050	18.490	17.310	18.200	18.200	19,098,080
2024-08-28	18.800	19.470	18.010	18.060	18.060	29,507,080
2024-08-27	19.020	21.080	18.800	20.000	20.000	36,361,449
2024-08-26	19.740	19.860	19.100	19.160	19.160	21,278,420
2024-08-23	20.700	21.150	20.000	20.100	20.100	29,493,189
2024-08-22	21.200	21.470	19.900	20.000	20.000	34,897,871
2024-08-21	18.990	21.200	18.530	21.200	21.200	30,718,311
2024-08-20	20.070	20.270	19.170	19.270	19.270	20,493,689
2024-08-19	20.100	20.800	19.870	20.050	20.050	24,746,730
2024-08-16	21.570	22.110	20.470	20.540	20.540	32,829,840
2024-08-15	22.120	22.520	20.350	21.850	21.850	50,114,070
2024-08-14	21.200	22.610	21.170	22.610	22.610	27,881,289
2024-08-13	18.770	20.550	18.770	20.550	20.550	37,711,219
2024-08-12	19.430	19.650	17.850	18.680	18.680	31,045,689
2024-08-09	21.110	21.650	19.400	19.610	19.610	41,102,102
2024-08-08	21.570	23.680	21.120	21.290	21.290	52,253,641
2024-08-07	19.040	23.010	19.040	22.140	22.140	50,916,566
2024-08-06	21.150	21.150	21.150	21.150	21.150	7,078,700
2024-08-05	25.700	26.220	22.700	23.500	23.500	66,580,242
2024-08-02	23.150	23.840	23.000	23.840	23.840	11,104,570
2024-08-01	19.220	21.670	19.210	21.670	21.670	24,520,680
2024-07-31	19.890	21.500	18.550	19.700	19.700	50,606,168
2024-07-30	18.180	20.150	17.950	20.150	20.150	41,774,031

← NewerPage 9 of 21 · 1,219 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.