Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.240 | 5.350 | 5.200 | 5.310 | 5.310 | 24,485,341 |
| 2024-07-26 | 5.290 | 5.310 | 5.210 | 5.250 | 5.250 | 26,213,500 |
| 2024-07-25 | 5.140 | 5.360 | 5.100 | 5.250 | 5.250 | 35,828,900 |
| 2024-07-24 | 5.160 | 5.230 | 5.120 | 5.190 | 5.190 | 25,519,800 |
| 2024-07-23 | 5.270 | 5.340 | 5.150 | 5.180 | 5.180 | 32,183,400 |
| 2024-07-22 | 5.500 | 5.500 | 5.220 | 5.280 | 5.280 | 46,102,400 |
| 2024-07-19 | 5.590 | 5.590 | 5.500 | 5.520 | 5.520 | 26,596,400 |
| 2024-07-18 | 5.550 | 5.640 | 5.480 | 5.640 | 5.640 | 27,268,900 |
| 2024-07-17 | 5.800 | 5.810 | 5.580 | 5.620 | 5.620 | 35,544,900 |
| 2024-07-16 | 5.780 | 5.810 | 5.720 | 5.810 | 5.810 | 27,766,550 |
| 2024-07-15 | 5.850 | 5.860 | 5.710 | 5.770 | 5.770 | 33,905,411 |
| 2024-07-12 | 5.980 | 5.980 | 5.790 | 5.850 | 5.850 | 45,030,096 |
| 2024-07-11 | 6.020 | 6.040 | 5.920 | 5.980 | 5.980 | 70,064,841 |
| 2024-07-10 | 5.830 | 6.100 | 5.690 | 5.980 | 5.980 | 116,294,750 |
| 2024-07-09 | 5.500 | 5.630 | 5.390 | 5.630 | 5.630 | 28,078,801 |
| 2024-07-08 | 5.560 | 5.570 | 5.430 | 5.470 | 5.470 | 22,386,325 |
| 2024-07-05 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
| 2024-07-04 | 5.600 | 5.630 | 5.440 | 5.470 | 5.470 | 27,131,600 |
| 2024-07-03 | 5.680 | 5.800 | 5.570 | 5.610 | 5.610 | 29,841,582 |
| 2024-07-02 | 5.690 | 5.750 | 5.650 | 5.700 | 5.700 | 30,209,210 |
| 2024-07-01 | 5.500 | 5.750 | 5.480 | 5.700 | 5.700 | 46,268,318 |
| 2024-06-28 | 5.470 | 5.560 | 5.440 | 5.520 | 5.520 | 31,104,450 |
| 2024-06-27 | 5.630 | 5.640 | 5.480 | 5.510 | 5.510 | 28,129,178 |
| 2024-06-26 | 5.530 | 5.650 | 5.480 | 5.640 | 5.640 | 31,935,078 |
| 2024-06-25 | 5.530 | 5.610 | 5.490 | 5.560 | 5.560 | 25,455,978 |
| 2024-06-24 | 5.680 | 5.680 | 5.490 | 5.540 | 5.540 | 30,707,559 |
| 2024-06-21 | 5.600 | 5.730 | 5.570 | 5.700 | 5.700 | 30,875,874 |
| 2024-06-20 | 5.710 | 5.790 | 5.550 | 5.630 | 5.630 | 37,971,012 |
| 2024-06-19 | 5.770 | 5.810 | 5.690 | 5.750 | 5.750 | 35,405,002 |
| 2024-06-18 | 5.800 | 5.820 | 5.650 | 5.740 | 5.740 | 51,972,600 |
| 2024-06-17 | 5.970 | 5.990 | 5.750 | 5.780 | 5.780 | 58,492,275 |
| 2024-06-14 | 6.330 | 6.430 | 6.220 | 6.360 | 6.360 | 54,883,149 |
| 2024-06-13 | 6.500 | 6.620 | 6.320 | 6.410 | 6.410 | 83,664,875 |
| 2024-06-12 | 6.250 | 6.570 | 6.230 | 6.550 | 6.550 | 87,046,490 |
| 2024-06-11 | 6.210 | 6.280 | 6.160 | 6.270 | 6.270 | 33,990,385 |
| 2024-06-07 | 6.230 | 6.300 | 6.130 | 6.260 | 6.260 | 41,514,902 |
| 2024-06-06 | 6.340 | 6.360 | 6.070 | 6.160 | 6.160 | 54,645,437 |
| 2024-06-05 | 6.350 | 6.450 | 6.300 | 6.350 | 6.350 | 40,753,538 |
| 2024-06-04 | 6.330 | 6.420 | 6.260 | 6.400 | 6.400 | 45,716,000 |
| 2024-06-03 | 6.370 | 6.410 | 6.260 | 6.340 | 6.340 | 52,157,600 |
| 2024-05-31 | 6.500 | 6.510 | 6.380 | 6.400 | 6.400 | 52,901,000 |
| 2024-05-30 | 6.670 | 6.690 | 6.420 | 6.490 | 6.490 | 83,122,650 |
| 2024-05-29 | 6.690 | 6.850 | 6.610 | 6.730 | 6.730 | 68,202,376 |
| 2024-05-28 | 6.750 | 6.800 | 6.610 | 6.770 | 6.770 | 78,201,120 |
| 2024-05-27 | 6.800 | 6.800 | 6.560 | 6.750 | 6.750 | 90,207,238 |
| 2024-05-24 | 7.030 | 7.080 | 6.810 | 6.890 | 6.890 | 100,979,318 |
| 2024-05-23 | 7.150 | 7.160 | 6.810 | 6.970 | 6.970 | 107,124,473 |
| 2024-05-22 | 7.360 | 7.420 | 6.980 | 7.270 | 7.270 | 168,077,938 |
| 2024-05-21 | 7.330 | 7.670 | 7.150 | 7.420 | 7.420 | 154,729,626 |
| 2024-05-20 | 7.120 | 7.460 | 7.110 | 7.360 | 7.360 | 189,533,478 |
| 2024-05-17 | 7.300 | 7.380 | 6.930 | 7.170 | 7.170 | 232,353,073 |
| 2024-05-16 | 7.590 | 7.730 | 7.410 | 7.700 | 7.700 | 240,105,147 |
| 2024-05-15 | 7.500 | 7.640 | 7.180 | 7.520 | 7.520 | 248,526,714 |
| 2024-05-14 | 8.000 | 8.350 | 7.500 | 7.850 | 7.850 | 278,949,132 |
| 2024-05-13 | 8.020 | 8.350 | 7.710 | 8.180 | 8.180 | 290,691,266 |
| 2024-05-10 | 8.010 | 8.780 | 7.800 | 8.010 | 8.010 | 358,948,050 |
| 2024-05-09 | 7.490 | 7.990 | 7.450 | 7.990 | 7.990 | 109,925,162 |
| 2024-05-08 | 6.440 | 7.260 | 6.390 | 7.260 | 7.260 | 166,183,115 |
| 2024-05-07 | 6.440 | 6.800 | 6.210 | 6.600 | 6.600 | 180,003,539 |
| 2024-05-06 | 5.960 | 6.230 | 5.870 | 6.230 | 6.230 | 90,081,620 |
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.