Starlake Bioscience Co Inc Zhaoqing Guangdong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.160	7.160	6.450	6.910	6.910	57,736,408
2022-11-03	7.170	7.170	7.170	7.170	7.170	0
2022-11-02	6.750	7.200	6.730	7.170	7.170	40,121,003
2022-11-01	6.620	6.780	6.610	6.720	6.720	22,408,470
2022-10-31	6.760	6.890	6.530	6.620	6.620	30,938,189
2022-10-28	6.800	7.040	6.640	6.650	6.650	48,912,160
2022-10-27	6.490	6.660	6.410	6.570	6.570	15,547,409
2022-10-26	6.350	6.550	6.350	6.520	6.520	14,644,961
2022-10-25	6.400	6.460	6.180	6.360	6.360	16,527,000
2022-10-24	6.580	6.650	6.330	6.420	6.420	18,419,680
2022-10-21	6.430	6.620	6.380	6.590	6.590	15,289,509
2022-10-20	6.350	6.580	6.340	6.410	6.410	15,368,555
2022-10-19	6.700	6.700	6.320	6.350	6.350	21,094,605
2022-10-18	6.590	6.630	6.430	6.570	6.570	16,245,550
2022-10-17	6.380	6.640	6.320	6.480	6.480	18,378,796
2022-10-14	6.130	6.430	6.130	6.390	6.390	20,823,269
2022-10-13	6.000	6.170	5.960	6.140	6.140	13,580,355
2022-10-12	6.090	6.110	5.810	6.070	6.070	17,632,932
2022-10-11	6.110	6.260	6.010	6.110	6.110	20,131,299
2022-10-10	5.910	6.210	5.860	6.020	6.020	19,510,346
2022-09-30	5.820	5.960	5.780	5.900	5.900	11,497,937
2022-09-29	5.880	5.940	5.760	5.820	5.820	9,295,623
2022-09-28	5.970	6.070	5.790	5.800	5.800	11,333,950
2022-09-27	5.750	5.980	5.730	5.970	5.970	10,544,450
2022-09-26	5.910	5.920	5.710	5.740	5.740	13,078,773
2022-09-23	6.040	6.090	5.840	5.930	5.930	12,989,680
2022-09-22	6.090	6.160	6.030	6.050	6.050	11,492,784
2022-09-21	6.030	6.240	5.950	6.140	6.140	16,280,382
2022-09-20	6.120	6.230	5.980	6.050	6.050	19,896,153
2022-09-19	5.880	5.950	5.770	5.850	5.850	11,155,702
2022-09-16	6.060	6.060	5.880	5.900	5.900	12,077,250
2022-09-15	6.200	6.270	5.940	6.060	6.060	16,732,340
2022-09-14	6.180	6.250	6.120	6.180	6.180	13,232,400
2022-09-13	6.310	6.390	6.220	6.250	6.250	10,198,000
2022-09-09	6.380	6.430	6.270	6.310	6.310	11,657,513
2022-09-08	6.520	6.560	6.350	6.390	6.390	12,869,360
2022-09-07	6.630	6.630	6.480	6.510	6.510	15,156,110
2022-09-06	6.570	6.700	6.520	6.630	6.630	15,347,800
2022-09-05	6.800	6.830	6.500	6.570	6.570	17,765,701
2022-09-02	6.660	6.800	6.640	6.770	6.770	11,797,901
2022-09-01	6.600	6.730	6.550	6.650	6.650	13,222,692
2022-08-31	6.900	6.920	6.550	6.600	6.600	23,506,320
2022-08-30	6.930	6.980	6.800	6.870	6.870	19,974,573
2022-08-29	6.730	6.980	6.680	6.900	6.900	21,166,260
2022-08-26	6.930	7.050	6.800	6.850	6.850	19,688,289
2022-08-25	6.880	7.060	6.780	6.930	6.930	22,230,940
2022-08-24	7.050	7.100	6.780	6.880	6.880	36,910,795
2022-08-23	7.040	7.250	6.940	7.040	7.040	29,831,700
2022-08-22	7.160	7.210	6.940	7.000	7.000	31,170,635
2022-08-19	7.490	7.550	7.120	7.180	7.180	37,199,235
2022-08-18	7.490	7.840	7.340	7.470	7.470	67,224,628
2022-08-17	8.000	8.050	7.160	7.260	7.260	102,230,611
2022-08-16	7.480	8.030	7.400	7.950	7.950	104,482,105
2022-08-15	7.280	7.300	7.070	7.300	7.300	78,800,518
2022-08-12	6.680	6.800	6.560	6.640	6.640	21,092,813
2022-08-11	6.450	6.780	6.410	6.680	6.680	29,399,573
2022-08-10	6.280	6.490	6.260	6.440	6.440	21,354,781
2022-08-09	6.170	6.350	6.150	6.270	6.270	14,000,634
2022-08-08	6.180	6.240	6.100	6.200	6.200	12,199,278
2022-08-05	5.830	6.300	5.790	6.170	6.170	23,186,843

← NewerPage 17 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.