Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.230 | 4.420 | 4.230 | 4.410 | 4.410 | 9,066,400 |
| 2024-01-24 | 4.150 | 4.260 | 4.070 | 4.250 | 4.250 | 9,274,549 |
| 2024-01-23 | 4.100 | 4.180 | 4.030 | 4.160 | 4.160 | 9,419,410 |
| 2024-01-22 | 4.400 | 4.400 | 4.070 | 4.110 | 4.110 | 9,458,392 |
| 2024-01-19 | 4.420 | 4.460 | 4.360 | 4.390 | 4.390 | 5,264,400 |
| 2024-01-18 | 4.440 | 4.480 | 4.270 | 4.410 | 4.410 | 10,547,401 |
| 2024-01-17 | 4.620 | 4.620 | 4.470 | 4.470 | 4.470 | 7,627,900 |
| 2024-01-16 | 4.650 | 4.650 | 4.520 | 4.590 | 4.590 | 8,544,300 |
| 2024-01-15 | 4.640 | 4.690 | 4.600 | 4.640 | 4.640 | 5,565,500 |
| 2024-01-12 | 4.670 | 4.740 | 4.650 | 4.660 | 4.660 | 5,584,300 |
| 2024-01-11 | 4.620 | 4.680 | 4.590 | 4.660 | 4.660 | 5,224,300 |
| 2024-01-10 | 4.610 | 4.640 | 4.540 | 4.600 | 4.600 | 5,740,576 |
| 2024-01-09 | 4.570 | 4.650 | 4.550 | 4.600 | 4.600 | 6,001,140 |
| 2024-01-08 | 4.640 | 4.640 | 4.560 | 4.590 | 4.590 | 7,378,400 |
| 2024-01-05 | 4.660 | 4.690 | 4.600 | 4.630 | 4.630 | 6,852,081 |
| 2024-01-04 | 4.680 | 4.710 | 4.650 | 4.670 | 4.670 | 7,759,700 |
| 2024-01-03 | 4.690 | 4.720 | 4.670 | 4.710 | 4.710 | 7,799,501 |
| 2024-01-02 | 4.650 | 4.740 | 4.640 | 4.700 | 4.700 | 10,967,400 |
| 2023-12-29 | 4.660 | 4.670 | 4.630 | 4.660 | 4.660 | 9,210,201 |
| 2023-12-28 | 4.590 | 4.660 | 4.560 | 4.630 | 4.630 | 9,783,690 |
| 2023-12-27 | 4.570 | 4.610 | 4.530 | 4.580 | 4.580 | 7,411,482 |
| 2023-12-26 | 4.640 | 4.670 | 4.570 | 4.580 | 4.580 | 6,367,218 |
| 2023-12-25 | 4.670 | 4.690 | 4.590 | 4.630 | 4.630 | 9,798,443 |
| 2023-12-22 | 4.710 | 4.740 | 4.630 | 4.640 | 4.640 | 7,800,838 |
| 2023-12-21 | 4.680 | 4.720 | 4.630 | 4.700 | 4.700 | 9,785,343 |
| 2023-12-20 | 4.770 | 4.800 | 4.670 | 4.670 | 4.670 | 5,254,001 |
| 2023-12-19 | 4.810 | 4.840 | 4.720 | 4.760 | 4.760 | 6,098,401 |
| 2023-12-18 | 4.860 | 4.870 | 4.780 | 4.800 | 4.800 | 6,702,808 |
| 2023-12-15 | 4.900 | 4.960 | 4.830 | 4.850 | 4.850 | 6,060,047 |
| 2023-12-14 | 4.900 | 4.940 | 4.860 | 4.870 | 4.870 | 5,733,010 |
| 2023-12-13 | 4.960 | 4.970 | 4.880 | 4.890 | 4.890 | 7,013,601 |
| 2023-12-12 | 4.920 | 4.970 | 4.880 | 4.960 | 4.960 | 8,526,808 |
| 2023-12-11 | 4.890 | 4.930 | 4.840 | 4.910 | 4.910 | 13,314,939 |
| 2023-12-08 | 5.120 | 5.120 | 4.900 | 4.930 | 4.930 | 11,132,100 |
| 2023-12-07 | 5.120 | 5.120 | 5.050 | 5.100 | 5.100 | 7,795,100 |
| 2023-12-06 | 5.100 | 5.170 | 5.060 | 5.130 | 5.130 | 7,541,500 |
| 2023-12-05 | 5.150 | 5.180 | 5.100 | 5.100 | 5.100 | 6,251,000 |
| 2023-12-04 | 5.200 | 5.240 | 5.120 | 5.120 | 5.120 | 6,665,500 |
| 2023-12-01 | 5.180 | 5.240 | 5.160 | 5.210 | 5.210 | 4,059,100 |
| 2023-11-30 | 5.160 | 5.200 | 5.140 | 5.170 | 5.170 | 4,341,400 |
| 2023-11-29 | 5.200 | 5.240 | 5.160 | 5.160 | 5.160 | 3,246,600 |
| 2023-11-28 | 5.250 | 5.250 | 5.160 | 5.220 | 5.220 | 4,728,871 |
| 2023-11-27 | 5.250 | 5.300 | 5.200 | 5.220 | 5.220 | 6,457,632 |
| 2023-11-24 | 5.280 | 5.300 | 5.230 | 5.260 | 5.260 | 5,109,200 |
| 2023-11-23 | 5.230 | 5.300 | 5.230 | 5.280 | 5.280 | 4,506,400 |
| 2023-11-22 | 5.240 | 5.300 | 5.240 | 5.250 | 5.250 | 5,481,300 |
| 2023-11-21 | 5.330 | 5.340 | 5.260 | 5.270 | 5.270 | 4,643,501 |
| 2023-11-20 | 5.280 | 5.340 | 5.240 | 5.330 | 5.330 | 5,080,700 |
| 2023-11-17 | 5.260 | 5.300 | 5.250 | 5.270 | 5.270 | 2,797,354 |
| 2023-11-16 | 5.320 | 5.340 | 5.240 | 5.260 | 5.260 | 3,619,000 |
| 2023-11-15 | 5.370 | 5.370 | 5.300 | 5.330 | 5.330 | 3,318,550 |
| 2023-11-14 | 5.330 | 5.380 | 5.300 | 5.330 | 5.330 | 3,958,400 |
| 2023-11-13 | 5.270 | 5.350 | 5.260 | 5.350 | 5.350 | 4,077,000 |
| 2023-11-10 | 5.250 | 5.320 | 5.210 | 5.310 | 5.310 | 5,345,400 |
| 2023-11-09 | 5.260 | 5.300 | 5.240 | 5.270 | 5.270 | 4,095,000 |
| 2023-11-08 | 5.280 | 5.350 | 5.230 | 5.270 | 5.270 | 5,279,400 |
| 2023-11-07 | 5.310 | 5.310 | 5.240 | 5.280 | 5.280 | 7,294,861 |
| 2023-11-06 | 5.420 | 5.440 | 5.300 | 5.320 | 5.320 | 7,711,650 |
| 2023-11-03 | 5.330 | 5.430 | 5.300 | 5.360 | 5.360 | 7,378,739 |
| 2023-11-02 | 5.460 | 5.460 | 5.320 | 5.340 | 5.340 | 11,017,620 |
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.