Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.930 | 6.010 | 5.790 | 5.920 | 5.920 | 43,614,101 |
| 2022-02-08 | 5.780 | 6.090 | 5.730 | 5.990 | 5.990 | 53,630,250 |
| 2022-02-07 | 5.790 | 5.880 | 5.630 | 5.850 | 5.850 | 65,336,527 |
| 2022-01-28 | 5.170 | 5.780 | 5.150 | 5.780 | 5.780 | 78,392,075 |
| 2022-01-27 | 5.810 | 5.810 | 5.170 | 5.250 | 5.250 | 62,676,266 |
| 2022-01-26 | 5.600 | 5.830 | 5.280 | 5.740 | 5.740 | 55,560,896 |
| 2022-01-25 | 5.640 | 6.180 | 5.590 | 5.810 | 5.810 | 73,731,296 |
| 2022-01-24 | 5.850 | 6.130 | 5.730 | 5.810 | 5.810 | 78,040,961 |
| 2022-01-21 | 5.480 | 6.050 | 5.430 | 6.050 | 6.050 | 91,510,180 |
| 2022-01-20 | 5.750 | 5.800 | 5.430 | 5.500 | 5.500 | 52,607,359 |
| 2022-01-19 | 5.300 | 5.750 | 5.210 | 5.730 | 5.730 | 59,297,729 |
| 2022-01-18 | 5.910 | 5.910 | 5.480 | 5.480 | 5.480 | 71,152,100 |
| 2022-01-17 | 5.730 | 6.170 | 5.690 | 6.090 | 6.090 | 109,130,587 |
| 2022-01-14 | 5.290 | 5.910 | 5.250 | 5.700 | 5.700 | 94,385,422 |
| 2022-01-13 | 5.150 | 5.440 | 5.130 | 5.370 | 5.370 | 66,147,394 |
| 2022-01-12 | 5.160 | 5.220 | 5.120 | 5.160 | 5.160 | 28,380,959 |
| 2022-01-11 | 5.140 | 5.240 | 5.080 | 5.180 | 5.180 | 37,188,445 |
| 2022-01-10 | 5.020 | 5.190 | 4.980 | 5.140 | 5.140 | 34,565,337 |
| 2022-01-07 | 5.240 | 5.240 | 5.020 | 5.040 | 5.040 | 52,981,179 |
| 2022-01-06 | 5.100 | 5.300 | 5.090 | 5.240 | 5.240 | 59,741,689 |
| 2022-01-05 | 5.390 | 5.460 | 5.100 | 5.180 | 5.180 | 117,575,891 |
| 2022-01-04 | 5.620 | 5.780 | 5.620 | 5.620 | 5.620 | 122,984,737 |
| 2021-12-31 | 6.650 | 6.650 | 6.240 | 6.240 | 6.240 | 38,738,100 |
| 2021-12-30 | 6.930 | 6.930 | 6.720 | 6.930 | 6.930 | 86,314,686 |
| 2021-12-29 | 5.770 | 6.300 | 5.510 | 6.300 | 6.300 | 143,078,823 |
| 2021-12-28 | 5.450 | 5.730 | 5.380 | 5.730 | 5.730 | 81,243,668 |
| 2021-12-27 | 4.770 | 5.270 | 4.760 | 5.210 | 5.210 | 48,108,316 |
| 2021-12-24 | 4.750 | 4.870 | 4.620 | 4.790 | 4.790 | 16,333,322 |
| 2021-12-23 | 5.030 | 5.130 | 4.750 | 4.800 | 4.800 | 29,313,223 |
| 2021-12-22 | 4.820 | 4.960 | 4.740 | 4.880 | 4.880 | 13,947,551 |
| 2021-12-21 | 4.690 | 4.820 | 4.680 | 4.800 | 4.800 | 11,181,100 |
| 2021-12-20 | 4.690 | 4.720 | 4.630 | 4.680 | 4.680 | 9,747,233 |
| 2021-12-17 | 4.650 | 4.680 | 4.580 | 4.660 | 4.660 | 9,792,644 |
| 2021-12-16 | 4.400 | 4.650 | 4.380 | 4.650 | 4.650 | 19,220,033 |
| 2021-12-15 | 4.400 | 4.430 | 4.360 | 4.410 | 4.410 | 5,262,700 |
| 2021-12-14 | 4.360 | 4.420 | 4.330 | 4.410 | 4.410 | 8,490,302 |
| 2021-12-13 | 4.400 | 4.410 | 4.330 | 4.370 | 4.370 | 4,807,600 |
| 2021-12-10 | 4.460 | 4.460 | 4.320 | 4.400 | 4.400 | 6,096,900 |
| 2021-12-09 | 4.380 | 4.430 | 4.310 | 4.420 | 4.420 | 5,395,291 |
| 2021-12-08 | 4.390 | 4.410 | 4.280 | 4.360 | 4.360 | 5,273,100 |
| 2021-12-07 | 4.450 | 4.470 | 4.300 | 4.330 | 4.330 | 7,670,200 |
| 2021-12-06 | 4.460 | 4.490 | 4.430 | 4.450 | 4.450 | 7,392,001 |
| 2021-12-03 | 4.510 | 4.540 | 4.450 | 4.490 | 4.490 | 6,002,404 |
| 2021-12-02 | 4.490 | 4.520 | 4.430 | 4.500 | 4.500 | 8,363,228 |
| 2021-12-01 | 4.500 | 4.510 | 4.420 | 4.480 | 4.480 | 8,528,240 |
| 2021-11-30 | 4.480 | 4.540 | 4.420 | 4.500 | 4.500 | 8,859,801 |
| 2021-11-29 | 4.390 | 4.560 | 4.380 | 4.450 | 4.450 | 10,399,700 |
| 2021-11-26 | 4.350 | 4.450 | 4.330 | 4.450 | 4.450 | 6,466,100 |
| 2021-11-25 | 4.410 | 4.420 | 4.310 | 4.380 | 4.380 | 7,754,200 |
| 2021-11-24 | 4.490 | 4.490 | 4.360 | 4.390 | 4.390 | 7,690,903 |
| 2021-11-23 | 4.360 | 4.570 | 4.360 | 4.470 | 4.470 | 10,451,201 |
| 2021-11-22 | 4.470 | 4.490 | 4.360 | 4.380 | 4.380 | 9,491,700 |
| 2021-11-19 | 4.500 | 4.520 | 4.400 | 4.460 | 4.460 | 8,173,951 |
| 2021-11-18 | 4.580 | 4.670 | 4.490 | 4.520 | 4.520 | 12,474,975 |
| 2021-11-17 | 4.550 | 4.610 | 4.460 | 4.540 | 4.540 | 12,505,384 |
| 2021-11-16 | 4.550 | 4.730 | 4.540 | 4.570 | 4.570 | 20,154,830 |
| 2021-11-15 | 4.390 | 4.620 | 4.360 | 4.610 | 4.610 | 25,779,265 |
| 2021-11-12 | 4.260 | 4.460 | 4.190 | 4.370 | 4.370 | 13,978,604 |
| 2021-11-11 | 4.280 | 4.360 | 4.240 | 4.250 | 4.250 | 8,010,030 |
| 2021-11-10 | 4.400 | 4.410 | 4.250 | 4.320 | 4.320 | 10,370,500 |
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.