Shenzhen - Delayed Quote CNY

Fujian Star-net Communication Co., LTD. (002396.SZ)

19.85
+0.04
+(0.20%)
At close: 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202519.6820.0019.7719.8519.858,694,891
Jun 6, 202519.6819.9719.5919.8119.8112,421,294
Jun 5, 202519.2719.7419.1419.6819.6811,147,336
Jun 4, 202519.1819.4019.1519.2719.275,579,363
Jun 3, 202519.0319.3419.0319.1119.117,106,000
May 30, 2025 0.25 Dividend
May 30, 202519.2219.3019.0719.1519.155,755,000
May 29, 202519.0019.4619.0019.4519.207,081,076
May 28, 202518.9519.2818.9219.0718.827,602,651
May 27, 202519.3819.3818.8018.8818.648,058,423
May 26, 202519.2019.4819.2019.3819.134,025,123
May 23, 202519.5119.5419.2319.2318.986,202,408
May 22, 202519.8119.9519.5219.5319.2810,115,300
May 21, 202520.2820.5119.9820.0019.7415,174,079
May 20, 202519.8820.0519.7019.9419.687,088,609
May 19, 202519.5020.1019.2819.8919.638,328,820
May 16, 202519.4319.7519.3819.5419.295,815,020
May 15, 202519.9519.9919.4919.5319.287,557,267
May 14, 202519.9820.1219.8119.9919.737,792,458
May 13, 202520.3820.3919.8819.9819.729,667,101
May 12, 202520.0620.2319.9720.1719.918,647,315
May 9, 202520.1020.1119.7919.8919.637,803,400
May 8, 202519.7120.1619.6920.1219.8611,588,497
May 7, 202520.0920.2019.5819.7619.5112,539,571
May 6, 202519.5019.8919.4819.8519.5913,557,440
Apr 30, 202519.0719.5519.0519.3319.0813,118,250
Apr 29, 202519.1719.5118.9819.2218.978,339,300
Apr 28, 202519.1819.4518.9919.2919.049,292,103
Apr 25, 202518.9219.4818.8719.2519.0011,492,160
Apr 24, 202519.2119.2118.7018.8518.617,837,102
Apr 23, 202518.9919.2518.9619.1618.9110,665,368
Apr 22, 202518.9518.9618.7318.8618.627,804,600
Apr 21, 202518.8119.0018.6218.9818.748,910,750
Apr 18, 202518.4718.8018.3518.7418.508,154,439
Apr 17, 202518.3019.0518.3018.5218.2812,539,102
Apr 16, 202518.4718.6518.0918.5218.289,350,651
Apr 15, 202518.5818.6918.2818.4718.237,531,493
Apr 14, 202518.8618.9918.4518.5518.3113,167,002
Apr 11, 202518.0018.6518.0018.3818.1413,136,827
Apr 10, 202518.5218.9018.2618.2918.0519,413,678
Apr 9, 202516.7417.6616.0717.4317.2114,873,263
Apr 8, 202517.9018.0416.6317.1116.8920,089,138
Apr 7, 202518.5018.8517.9317.9317.7013,354,000
Apr 3, 202520.0020.2119.6519.9219.6612,403,700
Apr 2, 202519.8820.2319.8320.1019.847,396,503
Apr 1, 202519.9920.1419.8619.9319.676,951,900
Mar 31, 202519.7620.1219.5419.9919.738,758,071
Mar 28, 202519.9020.0919.8619.9119.655,964,300
Mar 27, 202519.9720.1819.7519.8619.608,656,121
Mar 26, 202520.0320.4520.0120.0319.777,403,800
Mar 25, 202520.6320.7420.0020.0519.7910,774,385
Mar 24, 202520.6520.8620.2020.7120.4411,867,999
Mar 21, 202521.1521.3320.7220.7420.4711,986,222
Mar 20, 202521.3421.5521.1221.2420.9711,691,100
Mar 19, 202522.2022.2021.2521.3221.0522,186,415
Mar 18, 202522.0622.7521.8522.2922.0020,196,294
Mar 17, 202522.0122.2421.7221.9421.6612,263,949
Mar 14, 202521.6722.0621.4722.0621.7815,372,395
Mar 13, 202522.3422.3821.4621.6721.3916,705,354
Mar 12, 202521.6022.9321.4622.3322.0425,724,306
Mar 11, 202521.3021.4721.0621.4321.1513,060,697
Mar 10, 202522.0122.1021.5021.6921.4112,231,946
Mar 7, 202522.2022.5121.8021.9821.7016,035,806
Mar 6, 202521.8922.5021.8922.2021.9120,592,016
Mar 5, 202521.3321.9821.2621.7921.5116,072,676
Mar 4, 202520.7021.4820.6321.3221.0516,433,642
Mar 3, 202521.1921.3920.5620.9020.6319,739,701
Feb 28, 202522.4222.6921.0521.1120.8426,932,002
Feb 27, 202523.4223.7122.2822.6322.3429,192,403
Feb 26, 202523.0323.5622.5023.3023.0034,471,724
Feb 25, 202522.9323.4522.6522.9422.6529,211,024
Feb 24, 202523.4924.2423.0823.4823.1846,347,642
Feb 21, 202522.5023.8022.4023.5623.2656,297,030
Feb 20, 202521.6422.2521.3922.0021.7229,594,996
Feb 19, 202521.0721.5620.9121.5021.2226,269,021
Feb 18, 202522.2022.2120.9721.0620.7941,551,285
Feb 17, 202522.2222.9221.8822.6522.3652,283,845
Feb 14, 202520.6122.2220.5721.6121.3339,219,692
Feb 13, 202521.0821.1220.5020.7120.4425,913,404
Feb 12, 202520.8821.4620.8621.2520.9829,125,622
Feb 11, 202520.6521.2820.4720.9620.6931,387,697
Feb 10, 202520.7320.8820.4520.7920.5226,286,189
Feb 7, 202520.2720.9220.1120.6620.3932,408,334
Feb 6, 202519.6120.3619.5220.2720.0126,476,215
Feb 5, 202519.9020.0819.5519.6219.3723,409,533
Jan 27, 202520.5120.5919.4719.5719.3228,397,900
Jan 24, 202519.9821.0019.9820.5120.2536,895,693
Jan 23, 202520.6521.0319.9819.9919.7337,313,423
Jan 22, 202520.1020.6020.0120.3020.0429,894,232
Jan 21, 202520.1020.5519.9820.4220.1636,088,789
Jan 20, 202520.2020.3019.7720.0519.7930,978,228
Jan 17, 202519.8820.0619.5819.8919.6324,309,777
Jan 16, 202520.0320.0619.5719.9119.6533,382,714
Jan 15, 202519.6320.4019.5019.8819.6252,483,276
Jan 14, 202517.9719.2317.7519.2318.9813,700,683
Jan 13, 202517.6917.8817.2617.4817.2617,988,200
Jan 10, 202518.7018.9217.9017.9517.7227,588,300
Jan 9, 202518.5819.5018.4318.9818.7430,283,759
Jan 8, 202518.5519.0217.9618.7418.5039,705,138
Jan 7, 202516.8018.5716.7918.5718.3330,602,594
Jan 6, 202517.1017.5816.6816.8816.6618,188,200
Jan 3, 202518.1318.2317.0717.1616.9420,707,297
Jan 2, 202518.8619.0017.8018.0317.8023,643,140
Dec 31, 202419.8219.9018.9918.9918.7524,749,600
Dec 30, 202420.3420.5019.5219.7819.5332,299,128
Dec 27, 202420.6021.1319.7719.9719.7159,789,141
Dec 26, 202418.9219.9518.8019.7919.5439,176,318
Dec 25, 202418.8819.4018.5318.9818.7427,418,505
Dec 24, 202419.3019.8518.8319.1518.9036,746,159
Dec 23, 202419.1020.1518.9318.9618.7248,965,556
Dec 20, 202419.8819.8818.9819.0818.8368,682,475
Dec 19, 202417.7219.5917.6019.5919.3425,954,344
Dec 18, 202417.4417.9717.3017.8117.588,965,840
Dec 17, 202417.8818.1217.4117.5117.2812,140,064
Dec 16, 202417.9018.0117.6017.7117.489,037,437
Dec 13, 202418.0518.1617.7717.8217.5912,214,150
Dec 12, 202418.0518.3317.9118.1917.9611,008,200
Dec 11, 202417.4318.0417.4018.0017.7711,478,800
Dec 10, 202417.7817.8817.3517.5217.2911,138,526
Dec 9, 202417.4817.6217.2017.3117.098,173,603
Dec 6, 202417.3117.5017.1017.4317.218,906,449
Dec 5, 202417.0017.3416.9617.2417.025,956,800
Dec 4, 202417.3917.4216.9517.0616.847,526,441
Dec 3, 202417.5417.5517.2517.4217.208,444,400
Dec 2, 202417.0617.6317.0117.5117.2812,233,900
Nov 29, 202416.8917.3716.7117.1016.8812,871,950
Nov 28, 202417.3217.5016.8816.9116.6911,997,800
Nov 27, 202417.0717.3816.7217.3617.149,152,565
Nov 26, 202417.1717.5017.1017.1416.927,665,504
Nov 25, 202417.4017.5116.8617.1516.9311,666,719
Nov 22, 202418.0018.2317.3317.3617.1410,685,800
Nov 21, 202418.2718.2817.7818.0017.779,385,542
Nov 20, 202417.8718.2917.8018.1917.969,897,755
Nov 19, 202417.7518.0017.4217.9217.6910,518,499
Nov 18, 202417.9818.1317.5317.6317.4013,811,384
Nov 15, 202418.2618.7417.9017.9817.7514,469,327
Nov 14, 202418.8418.9918.3418.3818.1416,301,571
Nov 13, 202418.8819.0618.4818.8718.6327,401,306
Nov 12, 202418.6819.8318.3919.4719.2246,297,355
Nov 11, 202417.9518.7217.8118.6718.4322,671,917
Nov 8, 202417.8418.1917.8017.9017.6716,696,783
Nov 7, 202417.5717.7517.3917.7217.4914,569,915
Nov 6, 202417.8617.9917.5517.6617.4318,461,731
Nov 5, 202417.5118.0917.4017.9017.6723,057,166
Nov 4, 202416.7817.5516.7817.5017.2815,041,965
Nov 1, 202417.4817.6216.7916.8216.6016,898,893
Oct 31, 202417.3117.5717.0717.5117.2815,960,508
Oct 30, 202416.9017.4316.8617.3117.0915,235,219
Oct 29, 202417.2517.3316.8716.9916.7715,758,441
Oct 28, 202416.9617.2016.6617.1916.9714,895,669
Oct 25, 202416.5016.9316.3316.8416.6217,751,370
Oct 24, 202416.2116.4516.0316.3416.1312,301,233
Oct 23, 202416.1416.4216.0116.2015.9911,916,047
Oct 22, 202416.1916.2615.9316.1315.9212,599,370
Oct 21, 202416.0716.4616.0716.2416.0316,259,110
Oct 18, 202415.4916.3615.4316.0315.8215,615,418
Oct 17, 202415.7015.8915.4815.5515.358,863,920
Oct 16, 202415.4215.7915.3015.4815.287,474,400
Oct 15, 202415.8516.1415.5415.5715.3711,297,425
Oct 14, 202415.7115.9015.3015.8315.6314,086,248
Oct 11, 202416.3116.5015.4515.6415.4412,442,476
Oct 10, 202416.8017.0216.2916.4516.2414,988,177
Oct 9, 202417.6717.6816.5116.5716.3624,425,781
Oct 8, 202418.3118.3217.0018.0517.8230,924,243
Sep 30, 202415.7216.7515.6816.6516.4426,441,930
Sep 27, 202414.8515.4414.6915.2915.0915,911,742
Sep 26, 202414.2214.6614.2214.6614.479,024,609
Sep 25, 202414.3714.6214.2514.2514.079,722,973
Sep 24, 202414.1314.3013.8914.3014.1210,237,742
Sep 23, 202413.9314.2813.9014.1313.956,704,750
Sep 20, 202413.9014.0513.8413.9713.794,537,100
Sep 19, 202413.6614.0413.5413.9013.724,912,125
Sep 18, 202413.6413.7413.4313.5913.423,214,952
Sep 13, 202413.7713.8913.6013.6413.462,839,200
Sep 12, 202413.8713.9713.7613.7713.592,807,709
Sep 11, 202413.7513.9613.7313.8413.663,518,456
Sep 10, 202413.5213.9513.3313.8013.624,535,861
Sep 9, 202413.4813.6713.4713.5313.363,614,054
Sep 6, 202413.8913.9213.5213.5413.374,362,256
Sep 5, 202413.6813.9913.6813.9113.734,667,136
Sep 4, 202413.5713.8313.5413.7513.574,471,528
Sep 3, 202413.6113.7513.5113.7213.545,898,429
Sep 2, 202413.8813.8813.5913.6213.447,587,300
Aug 30, 202413.5313.9613.5313.7813.609,641,519
Aug 29, 202413.6613.7713.5313.6413.467,595,674
Aug 28, 202413.4713.8913.4513.7713.597,580,426
Aug 27, 202413.6413.8013.4713.5313.367,763,276
Aug 26, 202413.5613.8013.3513.6713.4914,146,882
Aug 23, 202413.1713.5913.0313.5213.3520,567,235
Aug 22, 202413.0513.2212.8012.9012.735,246,000
Aug 21, 202413.0913.2513.0213.0612.892,884,298
Aug 20, 202413.3313.3313.1113.1512.983,449,442
Aug 19, 202413.1013.3813.0213.2813.114,175,200
Aug 16, 202412.9613.2012.9513.1012.934,848,751
Aug 15, 202412.7113.0712.6212.9312.763,948,303
Aug 14, 202412.7512.8512.6812.7412.582,523,700
Aug 13, 202412.6012.7312.5612.7112.552,140,500
Aug 12, 202412.7412.7512.5412.6012.443,232,500
Aug 9, 202412.8012.9312.6812.6812.522,557,900
Aug 8, 202412.8112.9012.6012.7912.633,393,000
Aug 7, 202412.6912.9912.6912.8312.673,629,765
Aug 6, 202412.7012.8712.5912.7412.583,575,187
Aug 5, 202412.9813.1112.5112.5312.375,925,537
Aug 2, 202413.1613.3713.0313.0412.874,031,650
Aug 1, 202413.2813.4013.2013.2813.114,901,595
Jul 31, 202412.6713.3012.5913.2813.118,486,788
Jul 30, 202412.4612.6612.4012.6412.482,932,208
Jul 29, 202412.5412.6312.3912.5512.392,837,212
Jul 26, 202412.2812.5312.2812.4912.332,980,877
Jul 25, 202412.2412.4612.1712.2612.103,011,546
Jul 24, 202412.4012.5412.2912.2912.133,110,891
Jul 23, 202412.7312.7812.4112.4112.253,153,441
Jul 22, 202412.7412.9012.6912.7812.623,172,124
Jul 19, 202412.5012.7812.4212.7312.573,753,900
Jul 18, 202412.6312.6312.3012.5312.375,120,110
Jul 17, 202412.8212.9012.7012.7112.554,406,710
Jul 16, 202412.6812.8612.5712.8412.674,033,257
Jul 15, 202412.8712.8912.6012.6812.523,189,050
Jul 12, 202412.9012.9912.8512.9012.732,800,800
Jul 11, 202412.9112.9912.7112.9912.824,885,919
Jul 10, 202412.5312.7512.5012.6512.494,471,789
Jul 9, 202412.0512.6412.0512.5912.435,448,745
Jul 8, 202412.5412.5412.0412.1011.944,832,511
Jul 5, 202412.3812.6112.2612.5512.393,167,588
Jul 4, 202412.7012.8012.3412.3812.224,616,500
Jul 3, 202412.9512.9812.6712.6912.535,757,500
Jul 2, 202413.0613.2312.8812.9512.784,493,192
Jul 1, 202413.1813.2812.7913.0712.905,109,753
Jun 28, 202413.1513.5113.0713.2113.044,316,800
Jun 27, 202413.4513.5413.1013.1112.943,394,000
Jun 26, 202412.8213.5012.7513.4813.315,079,212
Jun 25, 202412.9513.0512.6912.8412.674,988,418
Jun 24, 202413.5613.6112.9212.9512.785,928,579
Jun 21, 202413.7213.7513.4913.6413.463,668,938
Jun 20, 202414.1014.1213.6713.6713.495,321,560
Jun 19, 202414.2314.3814.0714.0913.914,992,760
Jun 18, 202413.9314.2513.8714.2014.025,135,010
Jun 17, 202413.8914.0513.8013.9413.765,182,838
Jun 14, 202413.7613.9813.6013.9213.745,124,907
Jun 13, 202413.7513.8713.6013.7613.584,236,891
Jun 12, 202413.6913.8813.6013.7513.573,776,991
Jun 11, 202413.4513.7013.2013.6613.484,660,725