Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.620 | 5.690 | 5.590 | 5.680 | 5.680 | 7,635,303 |
| 2023-07-31 | 5.620 | 5.640 | 5.580 | 5.620 | 5.620 | 7,424,901 |
| 2023-07-28 | 5.530 | 5.600 | 5.510 | 5.590 | 5.590 | 5,555,410 |
| 2023-07-27 | 5.570 | 5.590 | 5.530 | 5.550 | 5.550 | 4,543,901 |
| 2023-07-26 | 5.540 | 5.600 | 5.540 | 5.590 | 5.590 | 4,605,100 |
| 2023-07-25 | 5.530 | 5.580 | 5.500 | 5.580 | 5.580 | 6,736,408 |
| 2023-07-24 | 5.560 | 5.560 | 5.490 | 5.490 | 5.490 | 5,322,675 |
| 2023-07-21 | 5.500 | 5.600 | 5.480 | 5.560 | 5.560 | 8,929,241 |
| 2023-07-20 | 5.500 | 5.540 | 5.480 | 5.510 | 5.510 | 5,686,060 |
| 2023-07-19 | 5.480 | 5.540 | 5.480 | 5.500 | 5.500 | 2,999,100 |
| 2023-07-18 | 5.480 | 5.530 | 5.470 | 5.490 | 5.490 | 3,319,342 |
| 2023-07-17 | 5.480 | 5.490 | 5.410 | 5.470 | 5.470 | 4,021,304 |
| 2023-07-14 | 5.480 | 5.480 | 5.450 | 5.450 | 5.450 | 2,541,813 |
| 2023-07-13 | 5.420 | 5.480 | 5.420 | 5.460 | 5.460 | 3,026,300 |
| 2023-07-12 | 5.490 | 5.500 | 5.430 | 5.430 | 5.430 | 3,749,340 |
| 2023-07-11 | 5.450 | 5.480 | 5.450 | 5.480 | 5.480 | 2,849,100 |
| 2023-07-10 | 5.490 | 5.500 | 5.430 | 5.450 | 5.450 | 3,619,400 |
| 2023-07-07 | 5.400 | 5.480 | 5.350 | 5.480 | 5.480 | 6,298,353 |
| 2023-07-06 | 5.430 | 5.450 | 5.380 | 5.400 | 5.400 | 4,545,800 |
| 2023-07-05 | 5.450 | 5.470 | 5.430 | 5.440 | 5.440 | 3,523,400 |
| 2023-07-04 | 5.480 | 5.490 | 5.450 | 5.460 | 5.460 | 4,214,300 |
| 2023-07-03 | 5.460 | 5.520 | 5.420 | 5.490 | 5.490 | 7,455,500 |
| 2023-06-30 | 5.440 | 5.600 | 5.430 | 5.500 | 5.500 | 11,385,152 |
| 2023-06-29 | 5.390 | 5.440 | 5.370 | 5.430 | 5.430 | 4,390,702 |
| 2023-06-28 | 5.430 | 5.430 | 5.350 | 5.410 | 5.410 | 3,943,900 |
| 2023-06-27 | 5.350 | 5.440 | 5.350 | 5.420 | 5.420 | 4,925,112 |
| 2023-06-26 | 5.340 | 5.450 | 5.310 | 5.380 | 5.380 | 6,303,249 |
| 2023-06-21 | 5.400 | 5.450 | 5.370 | 5.370 | 5.370 | 5,962,838 |
| 2023-06-20 | 5.490 | 5.490 | 5.380 | 5.400 | 5.400 | 7,946,780 |
| 2023-06-19 | 5.510 | 5.530 | 5.460 | 5.490 | 5.490 | 8,319,188 |
| 2023-06-16 | 5.550 | 5.560 | 5.500 | 5.530 | 5.530 | 10,296,310 |
| 2023-06-15 | 5.550 | 5.600 | 5.520 | 5.570 | 5.570 | 8,914,080 |
| 2023-06-14 | 5.630 | 5.640 | 5.530 | 5.580 | 5.580 | 13,717,752 |
| 2023-06-13 | 5.700 | 5.770 | 5.620 | 5.630 | 5.630 | 11,063,410 |
| 2023-06-12 | 5.820 | 5.850 | 5.600 | 5.740 | 5.740 | 27,430,646 |
| 2023-06-09 | 5.280 | 5.820 | 5.270 | 5.820 | 5.820 | 43,858,492 |
| 2023-06-08 | 5.340 | 5.390 | 5.280 | 5.290 | 5.290 | 6,258,547 |
| 2023-06-07 | 5.350 | 5.410 | 5.310 | 5.370 | 5.370 | 3,642,736 |
| 2023-06-06 | 5.450 | 5.460 | 5.360 | 5.360 | 5.360 | 5,478,932 |
| 2023-06-05 | 5.460 | 5.470 | 5.410 | 5.450 | 5.450 | 4,031,352 |
| 2023-06-02 | 5.470 | 5.510 | 5.440 | 5.460 | 5.460 | 4,325,443 |
| 2023-06-01 | 5.420 | 5.500 | 5.410 | 5.480 | 5.480 | 5,047,743 |
| 2023-05-31 | 5.510 | 5.510 | 5.390 | 5.430 | 5.430 | 3,971,300 |
| 2023-05-30 | 5.420 | 5.460 | 5.350 | 5.460 | 5.460 | 5,704,299 |
| 2023-05-29 | 5.300 | 5.580 | 5.290 | 5.450 | 5.450 | 14,190,012 |
| 2023-05-26 | 5.330 | 5.340 | 5.250 | 5.300 | 5.300 | 3,239,043 |
| 2023-05-25 | 5.410 | 5.410 | 5.280 | 5.300 | 5.300 | 6,513,539 |
| 2023-05-24 | 5.470 | 5.480 | 5.380 | 5.390 | 5.390 | 5,977,335 |
| 2023-05-23 | 5.470 | 5.520 | 5.460 | 5.490 | 5.490 | 8,784,473 |
| 2023-05-22 | 5.460 | 5.490 | 5.430 | 5.470 | 5.470 | 4,148,595 |
| 2023-05-19 | 5.470 | 5.490 | 5.420 | 5.460 | 5.460 | 3,652,104 |
| 2023-05-18 | 5.400 | 5.490 | 5.400 | 5.460 | 5.460 | 5,744,869 |
| 2023-05-17 | 5.350 | 5.410 | 5.350 | 5.390 | 5.390 | 3,992,180 |
| 2023-05-16 | 5.440 | 5.440 | 5.380 | 5.380 | 5.380 | 4,254,667 |
| 2023-05-15 | 5.420 | 5.440 | 5.350 | 5.440 | 5.440 | 6,616,411 |
| 2023-05-12 | 5.420 | 5.460 | 5.400 | 5.420 | 5.420 | 4,426,175 |
| 2023-05-11 | 5.440 | 5.450 | 5.400 | 5.420 | 5.420 | 5,718,929 |
| 2023-05-10 | 5.430 | 5.460 | 5.370 | 5.430 | 5.430 | 7,663,031 |
| 2023-05-09 | 5.480 | 5.520 | 5.420 | 5.450 | 5.450 | 10,569,269 |
| 2023-05-08 | 5.490 | 5.520 | 5.440 | 5.470 | 5.470 | 8,935,580 |
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.