Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.350 | 5.450 | 5.310 | 5.430 | 5.430 | 16,376,402 |
| 2023-10-31 | 5.270 | 5.420 | 5.220 | 5.310 | 5.310 | 24,533,297 |
| 2023-10-30 | 4.980 | 5.130 | 4.980 | 5.100 | 5.100 | 5,084,700 |
| 2023-10-27 | 4.960 | 5.070 | 4.940 | 5.040 | 5.040 | 4,352,200 |
| 2023-10-26 | 5.040 | 5.060 | 4.960 | 5.020 | 5.020 | 5,178,798 |
| 2023-10-25 | 4.900 | 5.140 | 4.880 | 5.060 | 5.060 | 12,837,219 |
| 2023-10-24 | 4.680 | 4.810 | 4.650 | 4.800 | 4.800 | 7,573,770 |
| 2023-10-23 | 4.810 | 4.820 | 4.600 | 4.640 | 4.640 | 8,019,950 |
| 2023-10-20 | 4.900 | 4.910 | 4.800 | 4.820 | 4.820 | 7,180,565 |
| 2023-10-19 | 4.950 | 5.010 | 4.910 | 4.920 | 4.920 | 4,433,296 |
| 2023-10-18 | 5.080 | 5.100 | 4.980 | 4.990 | 4.990 | 5,139,951 |
| 2023-10-17 | 5.100 | 5.140 | 5.050 | 5.100 | 5.100 | 5,048,082 |
| 2023-10-16 | 5.150 | 5.190 | 5.080 | 5.110 | 5.110 | 4,671,628 |
| 2023-10-13 | 5.180 | 5.200 | 5.130 | 5.200 | 5.200 | 4,742,701 |
| 2023-10-12 | 5.110 | 5.330 | 5.100 | 5.180 | 5.180 | 8,858,612 |
| 2023-10-11 | 5.160 | 5.170 | 5.080 | 5.090 | 5.090 | 6,614,612 |
| 2023-10-10 | 5.190 | 5.200 | 5.150 | 5.160 | 5.160 | 3,646,865 |
| 2023-10-09 | 5.250 | 5.260 | 5.150 | 5.180 | 5.180 | 7,276,364 |
| 2023-09-28 | 5.300 | 5.340 | 5.230 | 5.250 | 5.250 | 8,098,973 |
| 2023-09-27 | 5.240 | 5.340 | 5.220 | 5.300 | 5.300 | 5,316,550 |
| 2023-09-26 | 5.330 | 5.340 | 5.260 | 5.260 | 5.260 | 7,093,131 |
| 2023-09-25 | 5.460 | 5.480 | 5.330 | 5.350 | 5.350 | 8,271,914 |
| 2023-09-22 | 5.380 | 5.470 | 5.300 | 5.430 | 5.430 | 12,778,429 |
| 2023-09-21 | 5.350 | 5.470 | 5.280 | 5.390 | 5.390 | 10,757,661 |
| 2023-09-20 | 5.320 | 5.350 | 5.270 | 5.280 | 5.280 | 2,883,818 |
| 2023-09-19 | 5.340 | 5.350 | 5.310 | 5.320 | 5.320 | 3,127,500 |
| 2023-09-18 | 5.320 | 5.360 | 5.300 | 5.310 | 5.310 | 3,860,414 |
| 2023-09-15 | 5.300 | 5.350 | 5.290 | 5.340 | 5.340 | 3,954,375 |
| 2023-09-14 | 5.320 | 5.380 | 5.270 | 5.290 | 5.290 | 5,920,711 |
| 2023-09-13 | 5.330 | 5.350 | 5.250 | 5.290 | 5.290 | 3,781,162 |
| 2023-09-12 | 5.300 | 5.340 | 5.260 | 5.330 | 5.330 | 3,906,501 |
| 2023-09-11 | 5.220 | 5.300 | 5.220 | 5.290 | 5.290 | 3,883,363 |
| 2023-09-08 | 5.210 | 5.260 | 5.200 | 5.220 | 5.220 | 2,418,200 |
| 2023-09-07 | 5.290 | 5.310 | 5.210 | 5.220 | 5.220 | 2,959,400 |
| 2023-09-06 | 5.210 | 5.320 | 5.190 | 5.300 | 5.300 | 4,539,517 |
| 2023-09-05 | 5.290 | 5.290 | 5.210 | 5.230 | 5.230 | 3,487,600 |
| 2023-09-04 | 5.180 | 5.330 | 5.150 | 5.300 | 5.300 | 8,424,693 |
| 2023-09-01 | 5.170 | 5.200 | 5.150 | 5.180 | 5.180 | 4,336,201 |
| 2023-08-31 | 5.190 | 5.250 | 5.150 | 5.200 | 5.200 | 5,360,696 |
| 2023-08-30 | 5.260 | 5.290 | 5.200 | 5.220 | 5.220 | 4,751,388 |
| 2023-08-29 | 5.240 | 5.290 | 5.180 | 5.270 | 5.270 | 4,908,362 |
| 2023-08-28 | 5.400 | 5.400 | 5.220 | 5.250 | 5.250 | 5,999,578 |
| 2023-08-25 | 5.250 | 5.320 | 5.160 | 5.180 | 5.180 | 4,137,880 |
| 2023-08-24 | 5.230 | 5.230 | 5.110 | 5.210 | 5.210 | 4,672,711 |
| 2023-08-23 | 5.270 | 5.290 | 5.180 | 5.180 | 5.180 | 4,596,677 |
| 2023-08-22 | 5.320 | 5.370 | 5.230 | 5.310 | 5.310 | 4,898,520 |
| 2023-08-21 | 5.410 | 5.410 | 5.330 | 5.350 | 5.350 | 4,510,334 |
| 2023-08-18 | 5.490 | 5.500 | 5.410 | 5.440 | 5.440 | 3,498,201 |
| 2023-08-17 | 5.450 | 5.480 | 5.380 | 5.480 | 5.480 | 4,045,740 |
| 2023-08-16 | 5.480 | 5.490 | 5.420 | 5.450 | 5.450 | 3,382,600 |
| 2023-08-15 | 5.480 | 5.500 | 5.410 | 5.440 | 5.440 | 2,905,054 |
| 2023-08-14 | 5.420 | 5.500 | 5.400 | 5.480 | 5.480 | 4,345,527 |
| 2023-08-11 | 5.570 | 5.580 | 5.450 | 5.450 | 5.450 | 3,982,700 |
| 2023-08-10 | 5.570 | 5.590 | 5.550 | 5.570 | 5.570 | 3,051,625 |
| 2023-08-09 | 5.580 | 5.580 | 5.540 | 5.560 | 5.560 | 4,123,300 |
| 2023-08-08 | 5.620 | 5.630 | 5.540 | 5.600 | 5.600 | 4,102,200 |
| 2023-08-07 | 5.720 | 5.730 | 5.590 | 5.610 | 5.610 | 7,211,800 |
| 2023-08-04 | 5.730 | 5.780 | 5.690 | 5.710 | 5.710 | 9,384,337 |
| 2023-08-03 | 5.650 | 5.770 | 5.640 | 5.730 | 5.730 | 7,168,815 |
| 2023-08-02 | 5.680 | 5.740 | 5.650 | 5.670 | 5.670 | 6,205,001 |
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.