Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.670 | 5.870 | 5.600 | 5.800 | 5.800 | 11,673,000 |
| 2022-08-03 | 5.660 | 5.840 | 5.580 | 5.600 | 5.600 | 10,431,700 |
| 2022-08-02 | 5.920 | 5.920 | 5.600 | 5.660 | 5.660 | 18,911,001 |
| 2022-08-01 | 5.860 | 6.060 | 5.830 | 5.950 | 5.950 | 12,853,901 |
| 2022-07-29 | 5.900 | 5.930 | 5.780 | 5.860 | 5.860 | 13,234,338 |
| 2022-07-28 | 5.930 | 5.980 | 5.900 | 5.950 | 5.950 | 9,845,835 |
| 2022-07-27 | 5.900 | 5.940 | 5.880 | 5.930 | 5.930 | 6,736,000 |
| 2022-07-26 | 6.020 | 6.050 | 5.870 | 5.950 | 5.950 | 8,678,410 |
| 2022-07-25 | 5.980 | 6.140 | 5.930 | 5.980 | 5.980 | 11,366,591 |
| 2022-07-22 | 6.000 | 6.050 | 5.900 | 5.940 | 5.940 | 11,118,100 |
| 2022-07-21 | 6.130 | 6.130 | 5.970 | 6.000 | 6.000 | 16,050,513 |
| 2022-07-20 | 6.080 | 6.160 | 6.080 | 6.130 | 6.130 | 10,477,037 |
| 2022-07-19 | 6.210 | 6.250 | 6.060 | 6.120 | 6.120 | 14,443,368 |
| 2022-07-18 | 6.120 | 6.250 | 6.050 | 6.200 | 6.200 | 12,932,400 |
| 2022-07-15 | 6.190 | 6.250 | 6.110 | 6.120 | 6.120 | 13,789,490 |
| 2022-07-14 | 6.320 | 6.440 | 6.170 | 6.190 | 6.190 | 18,538,300 |
| 2022-07-13 | 6.120 | 6.350 | 6.110 | 6.320 | 6.320 | 12,325,101 |
| 2022-07-12 | 6.350 | 6.380 | 6.140 | 6.150 | 6.150 | 15,434,200 |
| 2022-07-11 | 6.450 | 6.450 | 6.260 | 6.360 | 6.360 | 14,176,500 |
| 2022-07-08 | 6.450 | 6.590 | 6.400 | 6.460 | 6.460 | 12,429,500 |
| 2022-07-07 | 6.480 | 6.540 | 6.360 | 6.480 | 6.480 | 16,950,700 |
| 2022-07-06 | 6.430 | 6.760 | 6.350 | 6.470 | 6.470 | 28,597,570 |
| 2022-07-05 | 6.470 | 6.500 | 6.330 | 6.430 | 6.430 | 22,960,919 |
| 2022-07-04 | 6.290 | 6.570 | 6.170 | 6.460 | 6.460 | 38,793,932 |
| 2022-07-01 | 6.050 | 6.480 | 6.050 | 6.270 | 6.270 | 46,859,608 |
| 2022-06-30 | 5.810 | 6.060 | 5.800 | 5.940 | 5.940 | 31,840,110 |
| 2022-06-29 | 6.380 | 6.380 | 5.900 | 5.900 | 5.900 | 67,197,200 |
| 2022-06-28 | 6.540 | 6.590 | 6.430 | 6.560 | 6.560 | 15,870,070 |
| 2022-06-27 | 6.780 | 6.860 | 6.520 | 6.570 | 6.570 | 25,436,313 |
| 2022-06-24 | 6.770 | 6.890 | 6.660 | 6.770 | 6.770 | 23,200,804 |
| 2022-06-23 | 6.610 | 6.800 | 6.510 | 6.760 | 6.760 | 23,528,644 |
| 2022-06-22 | 6.700 | 6.780 | 6.510 | 6.670 | 6.670 | 25,381,510 |
| 2022-06-21 | 6.920 | 6.990 | 6.610 | 6.700 | 6.700 | 41,752,100 |
| 2022-06-20 | 6.440 | 7.000 | 6.400 | 6.940 | 6.940 | 63,074,224 |
| 2022-06-17 | 6.300 | 6.450 | 6.180 | 6.360 | 6.360 | 26,073,001 |
| 2022-06-16 | 6.620 | 6.670 | 6.240 | 6.310 | 6.310 | 43,485,341 |
| 2022-06-15 | 6.670 | 6.770 | 6.540 | 6.640 | 6.640 | 49,096,008 |
| 2022-06-14 | 6.440 | 6.780 | 6.400 | 6.680 | 6.680 | 80,514,687 |
| 2022-06-13 | 5.840 | 6.440 | 5.800 | 6.440 | 6.440 | 51,183,500 |
| 2022-06-10 | 5.700 | 5.900 | 5.660 | 5.850 | 5.850 | 12,241,900 |
| 2022-06-09 | 5.950 | 5.950 | 5.750 | 5.770 | 5.770 | 13,326,900 |
| 2022-06-08 | 5.990 | 6.010 | 5.730 | 5.900 | 5.900 | 22,899,900 |
| 2022-06-07 | 6.150 | 6.190 | 5.940 | 6.010 | 6.010 | 23,907,541 |
| 2022-06-06 | 6.600 | 6.600 | 6.120 | 6.180 | 6.180 | 39,880,354 |
| 2022-06-02 | 6.250 | 6.250 | 6.010 | 6.040 | 6.040 | 20,687,001 |
| 2022-06-01 | 6.180 | 6.260 | 6.110 | 6.200 | 6.200 | 23,884,101 |
| 2022-05-31 | 6.030 | 6.500 | 5.950 | 6.280 | 6.280 | 38,806,336 |
| 2022-05-30 | 6.050 | 6.140 | 5.940 | 6.000 | 6.000 | 17,256,783 |
| 2022-05-27 | 5.910 | 6.260 | 5.880 | 6.100 | 6.100 | 29,999,836 |
| 2022-05-26 | 5.970 | 6.050 | 5.860 | 5.930 | 5.930 | 11,982,400 |
| 2022-05-25 | 5.680 | 6.030 | 5.670 | 5.930 | 5.930 | 21,985,401 |
| 2022-05-24 | 6.050 | 6.080 | 5.720 | 5.720 | 5.720 | 19,317,335 |
| 2022-05-23 | 5.860 | 6.100 | 5.860 | 6.050 | 6.050 | 20,468,900 |
| 2022-05-20 | 5.910 | 5.940 | 5.810 | 5.860 | 5.860 | 11,819,477 |
| 2022-05-19 | 5.800 | 5.900 | 5.730 | 5.890 | 5.890 | 11,936,502 |
| 2022-05-18 | 5.860 | 5.970 | 5.790 | 5.910 | 5.910 | 13,628,701 |
| 2022-05-17 | 5.910 | 5.960 | 5.750 | 5.860 | 5.860 | 15,312,617 |
| 2022-05-16 | 5.830 | 5.970 | 5.800 | 5.930 | 5.930 | 21,372,777 |
| 2022-05-13 | 5.820 | 5.840 | 5.700 | 5.750 | 5.750 | 12,177,225 |
| 2022-05-12 | 5.720 | 5.920 | 5.700 | 5.800 | 5.800 | 17,639,801 |
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.