Starlake Bioscience Co Inc Zhaoqing Guangdong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.280	6.370	6.260	6.290	6.290	8,729,791
2023-02-03	6.300	6.340	6.230	6.300	6.300	9,424,096
2023-02-02	6.360	6.430	6.310	6.330	6.330	13,015,331
2023-02-01	6.190	6.330	6.180	6.330	6.330	13,137,542
2023-01-31	6.220	6.230	6.130	6.180	6.180	9,894,643
2023-01-30	6.130	6.270	6.130	6.220	6.220	19,242,331
2023-01-20	6.270	6.270	6.000	6.090	6.090	34,640,673
2023-01-19	6.270	6.290	6.200	6.250	6.250	5,727,700
2023-01-18	6.200	6.280	6.190	6.270	6.270	6,310,000
2023-01-17	6.290	6.300	6.170	6.190	6.190	7,561,143
2023-01-16	6.290	6.350	6.260	6.310	6.310	7,941,626
2023-01-13	6.360	6.380	6.270	6.330	6.330	11,884,857
2023-01-12	6.330	6.370	6.270	6.350	6.350	7,188,614
2023-01-11	6.370	6.410	6.310	6.330	6.330	6,920,468
2023-01-10	6.340	6.410	6.300	6.370	6.370	9,699,884
2023-01-09	6.400	6.400	6.270	6.340	6.340	12,563,345
2023-01-06	6.340	6.420	6.310	6.390	6.390	11,875,694
2023-01-05	6.290	6.440	6.240	6.370	6.370	16,644,644
2023-01-04	6.150	6.320	6.090	6.310	6.310	12,896,114
2023-01-03	6.010	6.190	5.930	6.170	6.170	14,353,976
2022-12-30	5.880	5.980	5.870	5.930	5.930	6,022,011
2022-12-29	5.890	5.900	5.830	5.880	5.880	5,210,161
2022-12-28	5.950	5.950	5.880	5.880	5.880	6,773,887
2022-12-27	6.050	6.070	5.930	5.970	5.970	9,430,198
2022-12-26	5.960	6.080	5.960	6.050	6.050	6,976,735
2022-12-23	5.940	6.030	5.920	5.980	5.980	7,413,771
2022-12-22	6.160	6.160	5.910	5.940	5.940	8,998,944
2022-12-21	6.200	6.270	6.050	6.090	6.090	9,535,679
2022-12-20	6.180	6.260	6.110	6.220	6.220	7,253,200
2022-12-19	6.550	6.560	6.170	6.190	6.190	28,102,694
2022-12-16	6.450	6.690	6.420	6.590	6.590	22,076,430
2022-12-15	6.440	6.750	6.430	6.500	6.500	16,051,554
2022-12-14	6.570	6.660	6.450	6.490	6.490	14,665,840
2022-12-13	6.540	6.580	6.420	6.460	6.460	11,090,581
2022-12-12	6.600	6.600	6.450	6.550	6.550	13,316,700
2022-12-09	6.610	6.680	6.430	6.600	6.600	17,454,107
2022-12-08	6.850	6.880	6.550	6.590	6.590	23,219,387
2022-12-07	6.720	6.860	6.660	6.810	6.810	20,356,705
2022-12-06	6.720	6.790	6.670	6.690	6.690	12,692,433
2022-12-05	6.650	6.790	6.560	6.740	6.740	16,805,405
2022-12-02	6.500	6.610	6.480	6.590	6.590	9,440,500
2022-12-01	6.580	6.590	6.480	6.540	6.540	9,576,000
2022-11-30	6.490	6.560	6.430	6.480	6.480	9,283,683
2022-11-29	6.380	6.520	6.340	6.490	6.490	12,377,921
2022-11-28	6.410	6.440	6.280	6.330	6.330	12,108,101
2022-11-25	6.650	6.710	6.440	6.450	6.450	17,282,111
2022-11-24	6.600	6.850	6.510	6.710	6.710	14,993,600
2022-11-23	6.670	6.700	6.460	6.560	6.560	14,873,196
2022-11-22	6.850	6.920	6.630	6.670	6.670	22,219,600
2022-11-21	6.910	6.970	6.750	6.870	6.870	21,938,652
2022-11-18	7.100	7.200	6.830	6.900	6.900	33,472,281
2022-11-17	6.660	7.080	6.650	7.050	7.050	37,760,196
2022-11-16	6.560	6.890	6.530	6.710	6.710	27,772,310
2022-11-15	6.520	6.570	6.460	6.560	6.560	14,687,300
2022-11-14	6.590	6.600	6.460	6.520	6.520	16,973,625
2022-11-11	6.480	6.890	6.390	6.590	6.590	39,161,361
2022-11-10	6.600	6.630	6.370	6.380	6.380	28,985,054
2022-11-09	6.560	6.700	6.540	6.670	6.670	15,349,150
2022-11-08	6.690	6.700	6.560	6.600	6.600	18,871,680
2022-11-07	6.790	6.840	6.570	6.710	6.710	43,732,366

← NewerPage 16 of 21 · 1,219 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.