Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.760 | 6.110 | 5.720 | 5.790 | 5.790 | 29,505,036 |
| 2022-05-10 | 5.750 | 5.830 | 5.620 | 5.780 | 5.780 | 21,496,201 |
| 2022-05-09 | 5.620 | 5.850 | 5.560 | 5.830 | 5.830 | 28,292,222 |
| 2022-05-06 | 6.180 | 6.180 | 5.600 | 5.670 | 5.670 | 45,243,039 |
| 2022-05-05 | 5.260 | 5.760 | 5.260 | 5.760 | 5.760 | 17,588,915 |
| 2022-04-29 | 5.050 | 5.280 | 5.010 | 5.240 | 5.240 | 21,770,000 |
| 2022-04-28 | 5.050 | 5.140 | 4.850 | 4.990 | 4.990 | 28,260,200 |
| 2022-04-27 | 4.820 | 5.200 | 4.750 | 5.180 | 5.180 | 33,953,560 |
| 2022-04-26 | 5.030 | 5.140 | 4.780 | 4.820 | 4.820 | 35,544,200 |
| 2022-04-25 | 5.590 | 5.610 | 5.140 | 5.140 | 5.140 | 30,734,500 |
| 2022-04-22 | 5.850 | 5.900 | 5.620 | 5.710 | 5.710 | 25,543,000 |
| 2022-04-21 | 6.240 | 6.380 | 5.900 | 5.940 | 5.940 | 31,576,745 |
| 2022-04-20 | 6.470 | 6.470 | 6.270 | 6.320 | 6.320 | 32,367,466 |
| 2022-04-19 | 6.130 | 6.450 | 6.050 | 6.450 | 6.450 | 44,710,298 |
| 2022-04-18 | 5.890 | 6.070 | 5.760 | 6.040 | 6.040 | 25,816,658 |
| 2022-04-15 | 5.970 | 6.030 | 5.780 | 5.860 | 5.860 | 28,208,544 |
| 2022-04-14 | 5.870 | 6.100 | 5.800 | 6.040 | 6.040 | 33,920,355 |
| 2022-04-13 | 5.870 | 6.010 | 5.850 | 5.940 | 5.940 | 36,087,100 |
| 2022-04-12 | 5.710 | 6.070 | 5.620 | 6.030 | 6.030 | 57,517,887 |
| 2022-04-11 | 5.830 | 5.950 | 5.630 | 5.670 | 5.670 | 31,154,648 |
| 2022-04-08 | 6.120 | 6.180 | 5.870 | 5.910 | 5.910 | 38,592,061 |
| 2022-04-07 | 6.360 | 6.440 | 6.120 | 6.120 | 6.120 | 42,953,079 |
| 2022-04-06 | 6.440 | 6.630 | 6.420 | 6.450 | 6.450 | 43,410,816 |
| 2022-04-01 | 6.720 | 6.800 | 6.310 | 6.420 | 6.420 | 74,603,255 |
| 2022-03-31 | 6.800 | 7.130 | 6.750 | 6.800 | 6.800 | 76,306,125 |
| 2022-03-30 | 7.110 | 7.180 | 6.670 | 6.910 | 6.910 | 97,503,666 |
| 2022-03-29 | 7.740 | 7.970 | 7.200 | 7.200 | 7.200 | 141,619,205 |
| 2022-03-28 | 8.770 | 9.310 | 7.970 | 8.000 | 8.000 | 165,543,719 |
| 2022-03-25 | 9.250 | 9.340 | 8.150 | 8.470 | 8.470 | 209,633,029 |
| 2022-03-24 | 8.490 | 8.490 | 8.400 | 8.490 | 8.490 | 50,439,060 |
| 2022-03-23 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 1,763,951 |
| 2022-03-22 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 4,553,324 |
| 2022-03-21 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-18 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-17 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-16 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-15 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-14 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-11 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-10 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-09 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-08 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-03-07 | 6.060 | 6.480 | 6.050 | 6.380 | 6.380 | 72,131,627 |
| 2022-03-04 | 5.980 | 6.090 | 5.810 | 5.890 | 5.890 | 28,671,910 |
| 2022-03-03 | 5.660 | 6.120 | 5.660 | 5.990 | 5.990 | 48,479,500 |
| 2022-03-02 | 5.610 | 5.740 | 5.600 | 5.680 | 5.680 | 17,729,701 |
| 2022-03-01 | 5.640 | 5.730 | 5.590 | 5.680 | 5.680 | 18,427,376 |
| 2022-02-28 | 5.610 | 5.700 | 5.490 | 5.590 | 5.590 | 16,060,800 |
| 2022-02-25 | 5.600 | 5.730 | 5.570 | 5.650 | 5.650 | 26,281,172 |
| 2022-02-24 | 5.810 | 5.880 | 5.420 | 5.550 | 5.550 | 45,373,522 |
| 2022-02-23 | 5.920 | 6.090 | 5.810 | 5.850 | 5.850 | 37,665,472 |
| 2022-02-22 | 6.010 | 6.290 | 5.910 | 5.960 | 5.960 | 41,685,882 |
| 2022-02-21 | 6.110 | 6.180 | 5.810 | 6.140 | 6.140 | 57,880,845 |
| 2022-02-18 | 6.020 | 6.380 | 5.940 | 6.160 | 6.160 | 46,385,572 |
| 2022-02-17 | 6.160 | 6.250 | 5.870 | 6.020 | 6.020 | 48,960,282 |
| 2022-02-16 | 6.160 | 6.470 | 6.010 | 6.160 | 6.160 | 54,697,403 |
| 2022-02-15 | 6.430 | 6.700 | 6.220 | 6.250 | 6.250 | 64,337,267 |
| 2022-02-14 | 6.710 | 6.710 | 6.270 | 6.380 | 6.380 | 91,532,723 |
| 2022-02-11 | 6.240 | 6.390 | 6.100 | 6.100 | 6.100 | 71,575,680 |
| 2022-02-10 | 5.920 | 6.510 | 5.830 | 6.510 | 6.510 | 95,431,579 |
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.