Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.420 | 5.820 | 5.380 | 5.660 | 5.660 | 72,794,821 |
| 2024-04-29 | 5.040 | 5.450 | 5.000 | 5.430 | 5.430 | 72,645,551 |
| 2024-04-26 | 5.050 | 5.110 | 4.980 | 5.040 | 5.040 | 48,584,513 |
| 2024-04-25 | 5.170 | 5.340 | 5.030 | 5.090 | 5.090 | 92,274,610 |
| 2024-04-24 | 5.060 | 5.270 | 4.920 | 5.180 | 5.180 | 151,016,970 |
| 2024-04-23 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 8,337,658 |
| 2024-04-22 | 4.190 | 4.360 | 4.180 | 4.350 | 4.350 | 16,474,535 |
| 2024-04-19 | 4.150 | 4.240 | 4.110 | 4.170 | 4.170 | 9,163,014 |
| 2024-04-18 | 4.170 | 4.210 | 4.110 | 4.150 | 4.150 | 7,969,864 |
| 2024-04-17 | 3.880 | 4.160 | 3.880 | 4.160 | 4.160 | 13,297,340 |
| 2024-04-16 | 4.060 | 4.090 | 3.810 | 3.830 | 3.830 | 16,553,125 |
| 2024-04-15 | 4.240 | 4.310 | 4.080 | 4.150 | 4.150 | 13,282,950 |
| 2024-04-12 | 4.330 | 4.380 | 4.260 | 4.270 | 4.270 | 6,792,909 |
| 2024-04-11 | 4.340 | 4.400 | 4.300 | 4.350 | 4.350 | 5,518,382 |
| 2024-04-10 | 4.430 | 4.430 | 4.290 | 4.330 | 4.330 | 8,096,801 |
| 2024-04-09 | 4.360 | 4.420 | 4.340 | 4.420 | 4.420 | 7,912,333 |
| 2024-04-08 | 4.450 | 4.470 | 4.340 | 4.350 | 4.350 | 10,562,179 |
| 2024-04-03 | 4.440 | 4.480 | 4.390 | 4.450 | 4.450 | 9,722,610 |
| 2024-04-02 | 4.410 | 4.450 | 4.380 | 4.440 | 4.440 | 10,730,094 |
| 2024-04-01 | 4.310 | 4.400 | 4.300 | 4.400 | 4.400 | 9,947,496 |
| 2024-03-29 | 4.270 | 4.320 | 4.230 | 4.320 | 4.320 | 5,289,863 |
| 2024-03-28 | 4.250 | 4.330 | 4.230 | 4.260 | 4.260 | 8,154,001 |
| 2024-03-27 | 4.350 | 4.380 | 4.260 | 4.280 | 4.280 | 7,323,201 |
| 2024-03-26 | 4.300 | 4.360 | 4.280 | 4.350 | 4.350 | 7,090,610 |
| 2024-03-25 | 4.370 | 4.400 | 4.300 | 4.300 | 4.300 | 8,164,828 |
| 2024-03-22 | 4.440 | 4.450 | 4.350 | 4.380 | 4.380 | 10,524,003 |
| 2024-03-21 | 4.390 | 4.450 | 4.340 | 4.440 | 4.440 | 11,621,391 |
| 2024-03-20 | 4.340 | 4.400 | 4.320 | 4.380 | 4.380 | 7,753,278 |
| 2024-03-19 | 4.330 | 4.410 | 4.330 | 4.350 | 4.350 | 10,954,047 |
| 2024-03-18 | 4.290 | 4.340 | 4.250 | 4.340 | 4.340 | 11,305,521 |
| 2024-03-15 | 4.230 | 4.310 | 4.230 | 4.290 | 4.290 | 8,191,200 |
| 2024-03-14 | 4.270 | 4.310 | 4.210 | 4.270 | 4.270 | 8,760,376 |
| 2024-03-13 | 4.280 | 4.310 | 4.220 | 4.270 | 4.270 | 7,338,684 |
| 2024-03-12 | 4.190 | 4.290 | 4.190 | 4.270 | 4.270 | 8,593,519 |
| 2024-03-11 | 4.110 | 4.220 | 4.100 | 4.210 | 4.210 | 7,980,504 |
| 2024-03-08 | 4.130 | 4.160 | 4.100 | 4.130 | 4.130 | 6,103,200 |
| 2024-03-07 | 4.140 | 4.190 | 4.120 | 4.130 | 4.130 | 8,710,000 |
| 2024-03-06 | 4.130 | 4.180 | 4.100 | 4.130 | 4.130 | 6,774,103 |
| 2024-03-05 | 4.170 | 4.210 | 4.100 | 4.120 | 4.120 | 7,779,108 |
| 2024-03-04 | 4.300 | 4.330 | 4.180 | 4.210 | 4.210 | 8,389,983 |
| 2024-03-01 | 4.260 | 4.330 | 4.250 | 4.280 | 4.280 | 13,274,801 |
| 2024-02-29 | 4.120 | 4.250 | 4.090 | 4.220 | 4.220 | 12,774,072 |
| 2024-02-28 | 4.380 | 4.470 | 4.150 | 4.150 | 4.150 | 17,713,200 |
| 2024-02-27 | 4.260 | 4.330 | 4.200 | 4.330 | 4.330 | 8,960,211 |
| 2024-02-26 | 4.190 | 4.310 | 4.170 | 4.250 | 4.250 | 12,438,065 |
| 2024-02-23 | 4.200 | 4.210 | 4.130 | 4.200 | 4.200 | 9,315,399 |
| 2024-02-22 | 4.150 | 4.190 | 4.110 | 4.180 | 4.180 | 9,217,200 |
| 2024-02-21 | 4.090 | 4.210 | 4.050 | 4.150 | 4.150 | 12,478,459 |
| 2024-02-20 | 4.140 | 4.150 | 4.030 | 4.110 | 4.110 | 10,608,075 |
| 2024-02-19 | 4.050 | 4.200 | 4.050 | 4.140 | 4.140 | 19,171,164 |
| 2024-02-08 | 3.800 | 4.070 | 3.480 | 4.050 | 4.050 | 27,383,716 |
| 2024-02-07 | 3.720 | 3.890 | 3.620 | 3.780 | 3.780 | 23,987,770 |
| 2024-02-06 | 3.460 | 3.810 | 3.350 | 3.720 | 3.720 | 18,021,349 |
| 2024-02-05 | 3.840 | 3.840 | 3.470 | 3.530 | 3.530 | 19,427,408 |
| 2024-02-02 | 3.980 | 4.060 | 3.710 | 3.830 | 3.830 | 12,092,000 |
| 2024-02-01 | 4.050 | 4.120 | 3.940 | 4.010 | 4.010 | 9,973,211 |
| 2024-01-31 | 4.200 | 4.220 | 4.040 | 4.060 | 4.060 | 8,285,780 |
| 2024-01-30 | 4.260 | 4.350 | 4.170 | 4.200 | 4.200 | 6,560,900 |
| 2024-01-29 | 4.470 | 4.500 | 4.310 | 4.350 | 4.350 | 7,602,300 |
| 2024-01-26 | 4.420 | 4.520 | 4.420 | 4.440 | 4.440 | 7,806,500 |
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.