Starlake Bioscience Co Inc Zhaoqing Guangdong historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.540	5.540	5.410	5.470	5.470	11,561,916
2023-05-04	5.590	5.590	5.460	5.520	5.520	19,927,025
2023-04-28	5.660	5.730	5.490	5.610	5.610	30,494,167
2023-04-27	5.890	6.080	5.830	6.050	6.050	13,244,044
2023-04-26	5.760	5.850	5.730	5.830	5.830	5,878,395
2023-04-25	5.910	5.940	5.670	5.760	5.760	10,542,732
2023-04-24	6.010	6.010	5.830	5.910	5.910	9,247,274
2023-04-21	6.040	6.120	5.940	5.950	5.950	10,823,155
2023-04-20	6.090	6.090	6.000	6.020	6.020	7,029,900
2023-04-19	6.110	6.120	6.050	6.050	6.050	6,808,114
2023-04-18	6.180	6.180	6.090	6.100	6.100	8,224,362
2023-04-17	6.130	6.190	6.090	6.150	6.150	9,129,600
2023-04-14	6.060	6.190	6.050	6.110	6.110	10,395,270
2023-04-13	6.050	6.090	6.020	6.060	6.060	6,303,189
2023-04-12	6.080	6.120	6.030	6.070	6.070	7,977,101
2023-04-11	6.100	6.170	6.050	6.080	6.080	8,919,543
2023-04-10	6.160	6.190	6.080	6.080	6.080	12,767,338
2023-04-07	6.060	6.290	5.950	6.200	6.200	20,828,803
2023-04-06	6.020	6.050	5.900	5.980	5.980	12,109,721
2023-04-04	6.140	6.150	6.030	6.060	6.060	10,347,869
2023-04-03	6.110	6.150	6.060	6.130	6.130	10,466,572
2023-03-31	6.080	6.170	6.070	6.090	6.090	9,526,407
2023-03-30	6.140	6.210	6.050	6.080	6.080	15,156,700
2023-03-29	6.200	6.300	6.130	6.140	6.140	18,177,896
2023-03-28	6.110	6.290	6.110	6.180	6.180	15,062,166
2023-03-27	6.110	6.120	6.010	6.050	6.050	9,010,200
2023-03-24	6.150	6.180	6.080	6.110	6.110	7,006,837
2023-03-23	6.200	6.200	6.120	6.170	6.170	5,096,800
2023-03-22	6.160	6.220	6.120	6.200	6.200	5,781,745
2023-03-21	6.150	6.160	6.080	6.140	6.140	5,898,924
2023-03-20	6.220	6.220	6.090	6.130	6.130	9,244,893
2023-03-17	6.110	6.200	6.110	6.170	6.170	6,087,534
2023-03-16	6.170	6.180	6.090	6.090	6.090	5,829,055
2023-03-15	6.110	6.230	6.100	6.180	6.180	5,931,634
2023-03-14	6.190	6.190	6.000	6.110	6.110	8,829,400
2023-03-13	6.170	6.260	6.110	6.170	6.170	8,399,519
2023-03-10	6.240	6.400	6.210	6.220	6.220	8,265,690
2023-03-09	6.260	6.280	6.200	6.240	6.240	4,018,072
2023-03-08	6.190	6.260	6.190	6.240	6.240	4,527,268
2023-03-07	6.400	6.410	6.210	6.220	6.220	11,283,735
2023-03-06	6.340	6.430	6.310	6.380	6.380	9,703,901
2023-03-03	6.340	6.380	6.290	6.320	6.320	9,450,500
2023-03-02	6.410	6.430	6.340	6.340	6.340	9,186,724
2023-03-01	6.440	6.460	6.350	6.430	6.430	7,990,600
2023-02-28	6.400	6.450	6.350	6.420	6.420	6,974,100
2023-02-27	6.460	6.460	6.340	6.350	6.350	9,379,100
2023-02-24	6.500	6.510	6.380	6.460	6.460	6,412,679
2023-02-23	6.510	6.540	6.450	6.480	6.480	8,664,143
2023-02-22	6.460	6.490	6.400	6.490	6.490	7,386,249
2023-02-21	6.440	6.530	6.390	6.460	6.460	9,525,101
2023-02-20	6.400	6.440	6.350	6.410	6.410	7,381,450
2023-02-17	6.400	6.510	6.360	6.390	6.390	8,042,224
2023-02-16	6.540	6.630	6.380	6.430	6.430	13,759,670
2023-02-15	6.570	6.590	6.460	6.570	6.570	12,689,300
2023-02-14	6.580	6.580	6.450	6.540	6.540	12,281,343
2023-02-13	6.370	6.570	6.370	6.560	6.560	20,994,060
2023-02-10	6.340	6.390	6.290	6.370	6.370	14,249,201
2023-02-09	6.210	6.340	6.160	6.320	6.320	12,584,991
2023-02-08	6.280	6.310	6.200	6.210	6.210	7,918,200
2023-02-07	6.300	6.330	6.240	6.270	6.270	7,926,400

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.