Start Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.240	4.240	4.120	4.150	4.150	5,440,366
2023-05-04	4.330	4.370	4.210	4.240	4.240	6,472,200
2023-04-28	4.370	4.370	4.240	4.300	4.300	8,603,571
2023-04-27	4.330	4.410	4.310	4.340	4.340	5,549,100
2023-04-26	4.360	4.430	4.300	4.330	4.330	5,977,100
2023-04-25	4.480	4.510	4.310	4.360	4.360	7,789,500
2023-04-24	4.430	4.520	4.370	4.450	4.450	9,146,826
2023-04-21	4.440	4.460	4.320	4.360	4.360	6,063,600
2023-04-20	4.290	4.470	4.290	4.420	4.420	8,129,401
2023-04-19	4.380	4.400	4.310	4.320	4.320	6,383,800
2023-04-18	4.430	4.500	4.350	4.380	4.380	8,903,800
2023-04-17	4.370	4.460	4.350	4.440	4.440	10,580,554
2023-04-14	4.290	4.390	4.280	4.360	4.360	12,324,306
2023-04-13	4.230	4.400	4.200	4.310	4.310	15,480,733
2023-04-12	4.060	4.250	4.060	4.250	4.250	17,151,299
2023-04-11	4.030	4.080	4.030	4.050	4.050	6,744,032
2023-04-10	4.000	4.140	4.000	4.050	4.050	10,669,644
2023-04-07	4.020	4.050	3.980	4.000	4.000	6,582,566
2023-04-06	4.040	4.040	4.000	4.000	4.000	4,707,462
2023-04-04	3.990	4.120	3.990	4.030	4.030	6,613,300
2023-04-03	4.000	4.050	3.980	3.990	3.990	7,123,211
2023-03-31	4.010	4.020	3.980	4.000	4.000	6,937,500
2023-03-30	4.110	4.130	4.030	4.040	4.040	8,429,424
2023-03-29	4.090	4.160	4.060	4.120	4.120	7,522,842
2023-03-28	4.090	4.130	4.030	4.050	4.050	5,999,100
2023-03-27	4.250	4.260	4.060	4.120	4.120	10,903,900
2023-03-24	4.330	4.350	4.190	4.220	4.220	9,350,000
2023-03-23	4.430	4.470	4.240	4.330	4.330	20,686,285
2023-03-22	4.080	4.290	4.070	4.290	4.290	6,709,654
2023-03-21	4.060	4.100	4.030	4.090	4.090	4,268,700
2023-03-20	4.150	4.150	4.020	4.060	4.060	8,674,200
2023-03-17	4.070	4.150	4.070	4.140	4.140	6,786,186
2023-03-16	4.100	4.150	4.040	4.090	4.090	6,283,500
2023-03-15	4.150	4.170	4.100	4.100	4.100	6,067,765
2023-03-14	4.120	4.140	4.000	4.140	4.140	9,416,526
2023-03-13	4.200	4.310	4.070	4.110	4.110	10,395,377
2023-03-10	4.310	4.310	4.180	4.230	4.230	5,874,600
2023-03-09	4.350	4.400	4.280	4.290	4.290	6,030,700
2023-03-08	4.270	4.410	4.240	4.380	4.380	9,003,908
2023-03-07	4.290	4.380	4.210	4.280	4.280	7,803,430
2023-03-06	4.380	4.430	4.340	4.340	4.340	5,619,927
2023-03-03	4.390	4.400	4.330	4.380	4.380	4,550,300
2023-03-02	4.410	4.460	4.300	4.380	4.380	8,225,800
2023-03-01	4.470	4.520	4.400	4.410	4.410	10,469,000
2023-02-28	4.570	4.570	4.450	4.500	4.500	9,117,000
2023-02-27	4.560	4.740	4.510	4.530	4.530	12,608,700
2023-02-24	4.490	4.580	4.470	4.560	4.560	4,244,901
2023-02-23	4.590	4.600	4.500	4.510	4.510	3,728,800
2023-02-22	4.560	4.620	4.530	4.590	4.590	2,228,400
2023-02-21	4.480	4.610	4.450	4.560	4.560	4,062,063
2023-02-20	4.440	4.490	4.420	4.460	4.460	4,106,993
2023-02-17	4.560	4.590	4.450	4.480	4.480	4,176,049
2023-02-16	4.640	4.660	4.510	4.540	4.540	5,069,400
2023-02-15	4.710	4.710	4.620	4.640	4.640	3,748,000
2023-02-14	4.690	4.740	4.610	4.660	4.660	6,510,865
2023-02-13	4.510	4.680	4.420	4.610	4.610	7,027,400
2023-02-10	4.570	4.570	4.470	4.510	4.510	4,331,198
2023-02-09	4.550	4.600	4.500	4.570	4.570	3,550,600
2023-02-08	4.630	4.660	4.430	4.580	4.580	9,400,865
2023-02-07	4.550	4.620	4.550	4.600	4.600	5,152,402

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.