Start Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-05-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-05-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-05-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-05-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-04-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-04-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-04-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-04-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-04-25 | 5.010 | 5.300 | 5.010 | 5.300 | 5.300 | 15,956,858 |
| 2022-04-22 | 4.900 | 5.050 | 4.700 | 5.050 | 5.050 | 51,001,091 |
| 2022-04-21 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 6,534,727 |
| 2022-04-20 | 4.560 | 4.580 | 4.440 | 4.580 | 4.580 | 10,036,736 |
| 2022-04-19 | 3.950 | 4.360 | 3.950 | 4.360 | 4.360 | 48,729,791 |
| 2022-04-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-04-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-04-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-04-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-04-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-04-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-04-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-04-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-04-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-04-01 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-03-31 | 4.170 | 4.170 | 3.770 | 4.150 | 4.150 | 99,897,072 |
| 2022-03-30 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 4,714,753 |
| 2022-03-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 692,052 |
| 2022-03-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 356,612 |
| 2022-03-25 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 2,371,965 |
| 2022-03-24 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-03-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-03-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-03-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-03-18 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-03-17 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 11,587,684 |
| 2022-03-16 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 311,897 |
| 2022-03-15 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 591,301 |
| 2022-03-14 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 487,829 |
| 2022-03-11 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 357,602 |
| 2022-03-10 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 393,929 |
| 2022-03-09 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2022-03-08 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2022-03-07 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2022-03-04 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 20,400 |
| 2022-03-03 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 10,000 |
| 2022-03-02 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 11,800 |
| 2022-03-01 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 84,088 |
| 2022-02-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100,600 |
| 2022-02-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 37,800 |
| 2022-02-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 16,100 |
| 2022-02-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 7,673 |
| 2022-02-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 14,201 |
| 2022-02-21 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 74,675 |
| 2022-02-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 25,400 |
| 2022-02-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 40,126 |
| 2022-02-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 69,767 |
| 2022-02-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 299,306 |
| 2022-02-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2022-02-11 | 2.580 | 2.860 | 2.580 | 2.860 | 2.860 | 56,321,058 |
| 2022-02-10 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 3,515,300 |
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.