Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.610 | 4.630 | 4.560 | 4.590 | 4.590 | 4,402,464 |
| 2022-11-03 | 4.600 | 4.630 | 4.530 | 4.580 | 4.580 | 2,843,651 |
| 2022-11-02 | 4.600 | 4.650 | 4.580 | 4.610 | 4.610 | 3,590,442 |
| 2022-11-01 | 4.550 | 4.630 | 4.550 | 4.630 | 4.630 | 2,711,753 |
| 2022-10-31 | 4.600 | 4.650 | 4.560 | 4.580 | 4.580 | 3,374,400 |
| 2022-10-28 | 4.540 | 4.770 | 4.540 | 4.580 | 4.580 | 4,765,800 |
| 2022-10-27 | 4.570 | 4.660 | 4.530 | 4.550 | 4.550 | 3,147,200 |
| 2022-10-26 | 4.630 | 4.630 | 4.560 | 4.570 | 4.570 | 2,690,300 |
| 2022-10-25 | 4.590 | 4.650 | 4.460 | 4.590 | 4.590 | 3,234,025 |
| 2022-10-24 | 4.780 | 4.810 | 4.560 | 4.570 | 4.570 | 5,811,960 |
| 2022-10-21 | 4.840 | 4.890 | 4.760 | 4.780 | 4.780 | 2,923,800 |
| 2022-10-20 | 4.830 | 4.880 | 4.790 | 4.850 | 4.850 | 3,356,151 |
| 2022-10-19 | 5.000 | 5.000 | 4.830 | 4.850 | 4.850 | 4,573,000 |
| 2022-10-18 | 4.870 | 5.050 | 4.840 | 4.990 | 4.990 | 8,336,500 |
| 2022-10-17 | 4.630 | 4.870 | 4.600 | 4.870 | 4.870 | 9,160,040 |
| 2022-10-14 | 4.570 | 4.680 | 4.570 | 4.640 | 4.640 | 3,276,500 |
| 2022-10-13 | 4.560 | 4.670 | 4.520 | 4.570 | 4.570 | 2,872,500 |
| 2022-10-12 | 4.490 | 4.580 | 4.450 | 4.570 | 4.570 | 3,223,300 |
| 2022-10-11 | 4.550 | 4.560 | 4.450 | 4.520 | 4.520 | 3,478,616 |
| 2022-10-10 | 4.580 | 4.680 | 4.500 | 4.550 | 4.550 | 5,342,100 |
| 2022-09-30 | 4.500 | 4.600 | 4.410 | 4.530 | 4.530 | 4,487,300 |
| 2022-09-29 | 4.570 | 4.650 | 4.470 | 4.470 | 4.470 | 5,449,900 |
| 2022-09-28 | 4.720 | 4.740 | 4.560 | 4.570 | 4.570 | 4,943,000 |
| 2022-09-27 | 4.690 | 4.740 | 4.670 | 4.720 | 4.720 | 2,464,800 |
| 2022-09-26 | 4.730 | 4.900 | 4.650 | 4.690 | 4.690 | 5,896,395 |
| 2022-09-23 | 4.890 | 4.890 | 4.710 | 4.740 | 4.740 | 2,587,500 |
| 2022-09-22 | 4.860 | 4.930 | 4.810 | 4.830 | 4.830 | 2,978,000 |
| 2022-09-21 | 4.800 | 4.980 | 4.630 | 4.920 | 4.920 | 7,174,973 |
| 2022-09-20 | 4.920 | 4.950 | 4.810 | 4.850 | 4.850 | 3,904,400 |
| 2022-09-19 | 5.020 | 5.030 | 4.910 | 4.940 | 4.940 | 3,093,501 |
| 2022-09-16 | 4.990 | 5.000 | 4.940 | 4.940 | 4.940 | 3,034,321 |
| 2022-09-15 | 5.040 | 5.050 | 4.930 | 4.980 | 4.980 | 4,684,600 |
| 2022-09-14 | 4.980 | 5.070 | 4.970 | 5.030 | 5.030 | 3,670,500 |
| 2022-09-13 | 5.060 | 5.100 | 5.030 | 5.040 | 5.040 | 3,925,700 |
| 2022-09-09 | 4.950 | 5.090 | 4.950 | 5.070 | 5.070 | 4,986,400 |
| 2022-09-08 | 5.060 | 5.070 | 4.950 | 4.960 | 4.960 | 5,586,900 |
| 2022-09-07 | 5.070 | 5.080 | 5.040 | 5.050 | 5.050 | 2,950,306 |
| 2022-09-06 | 5.080 | 5.080 | 5.010 | 5.070 | 5.070 | 3,451,724 |
| 2022-09-05 | 5.030 | 5.130 | 5.010 | 5.030 | 5.030 | 3,890,600 |
| 2022-09-02 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 2,581,960 |
| 2022-09-01 | 5.080 | 5.110 | 5.050 | 5.080 | 5.080 | 2,907,700 |
| 2022-08-31 | 5.150 | 5.200 | 5.060 | 5.090 | 5.090 | 4,226,033 |
| 2022-08-30 | 5.090 | 5.230 | 5.050 | 5.200 | 5.200 | 5,330,500 |
| 2022-08-29 | 5.030 | 5.100 | 4.960 | 5.070 | 5.070 | 3,740,533 |
| 2022-08-26 | 5.070 | 5.150 | 5.050 | 5.050 | 5.050 | 4,073,301 |
| 2022-08-25 | 5.160 | 5.160 | 5.050 | 5.090 | 5.090 | 4,982,422 |
| 2022-08-24 | 5.240 | 5.260 | 5.080 | 5.100 | 5.100 | 8,474,253 |
| 2022-08-23 | 5.250 | 5.380 | 5.210 | 5.290 | 5.290 | 7,459,434 |
| 2022-08-22 | 5.380 | 5.380 | 5.170 | 5.250 | 5.250 | 8,595,459 |
| 2022-08-19 | 5.110 | 5.300 | 5.110 | 5.220 | 5.220 | 8,867,233 |
| 2022-08-18 | 5.110 | 5.160 | 5.070 | 5.120 | 5.120 | 4,497,200 |
| 2022-08-17 | 5.100 | 5.160 | 5.050 | 5.120 | 5.120 | 4,876,100 |
| 2022-08-16 | 5.180 | 5.230 | 5.090 | 5.120 | 5.120 | 6,691,800 |
| 2022-08-15 | 5.030 | 5.240 | 5.020 | 5.190 | 5.190 | 9,095,899 |
| 2022-08-12 | 5.330 | 5.330 | 5.170 | 5.190 | 5.190 | 16,527,644 |
| 2022-08-11 | 5.150 | 5.160 | 5.020 | 5.080 | 5.080 | 5,129,716 |
| 2022-08-10 | 5.030 | 5.180 | 5.030 | 5.110 | 5.110 | 6,149,200 |
| 2022-08-09 | 4.960 | 5.200 | 4.880 | 5.080 | 5.080 | 8,883,617 |
| 2022-08-08 | 4.860 | 5.000 | 4.760 | 4.960 | 4.960 | 6,056,954 |
| 2022-08-05 | 4.850 | 4.890 | 4.790 | 4.860 | 4.860 | 4,366,001 |
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.