Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.820 | 8.110 | 7.790 | 7.990 | 7.990 | 53,150,648 |
| 2025-07-24 | 7.890 | 7.890 | 7.700 | 7.810 | 7.810 | 55,454,101 |
| 2025-07-23 | 8.040 | 8.080 | 7.960 | 7.990 | 7.990 | 32,271,333 |
| 2025-07-22 | 8.020 | 8.070 | 7.880 | 8.040 | 8.040 | 53,660,227 |
| 2025-07-21 | 7.570 | 8.130 | 7.570 | 8.020 | 8.020 | 89,164,822 |
| 2025-07-18 | 7.500 | 7.570 | 7.450 | 7.560 | 7.560 | 27,553,399 |
| 2025-07-17 | 7.480 | 7.560 | 7.440 | 7.490 | 7.490 | 25,197,763 |
| 2025-07-16 | 7.550 | 7.620 | 7.430 | 7.470 | 7.470 | 33,787,100 |
| 2025-07-15 | 7.750 | 7.860 | 7.540 | 7.570 | 7.570 | 53,559,591 |
| 2025-07-14 | 7.510 | 7.870 | 7.510 | 7.750 | 7.750 | 87,107,650 |
| 2025-07-11 | 7.300 | 7.690 | 7.190 | 7.520 | 7.520 | 90,441,622 |
| 2025-07-10 | 7.170 | 7.250 | 7.150 | 7.240 | 7.240 | 25,608,500 |
| 2025-07-09 | 7.180 | 7.210 | 7.150 | 7.190 | 7.190 | 18,103,643 |
| 2025-07-08 | 7.170 | 7.200 | 7.130 | 7.170 | 7.170 | 19,548,481 |
| 2025-07-07 | 7.170 | 7.270 | 7.160 | 7.170 | 7.170 | 17,392,693 |
| 2025-07-04 | 7.180 | 7.210 | 7.130 | 7.190 | 7.190 | 17,840,800 |
| 2025-07-03 | 7.050 | 7.220 | 7.030 | 7.190 | 7.190 | 29,748,029 |
| 2025-07-02 | 7.020 | 7.070 | 7.010 | 7.050 | 7.050 | 22,692,661 |
| 2025-07-01 | 6.930 | 7.020 | 6.930 | 7.020 | 7.020 | 29,596,900 |
| 2025-06-30 | 6.940 | 6.960 | 6.800 | 6.910 | 6.910 | 30,744,869 |
| 2025-06-27 | 6.910 | 6.970 | 6.900 | 6.930 | 6.930 | 18,101,716 |
| 2025-06-26 | 6.990 | 7.020 | 6.900 | 6.900 | 6.900 | 25,540,468 |
| 2025-06-25 | 7.030 | 7.070 | 6.940 | 7.010 | 7.010 | 23,509,394 |
| 2025-06-24 | 6.950 | 7.050 | 6.920 | 7.010 | 7.010 | 19,672,302 |
| 2025-06-23 | 6.940 | 7.000 | 6.810 | 6.930 | 6.930 | 23,704,131 |
| 2025-06-20 | 7.290 | 7.360 | 7.230 | 7.330 | 7.330 | 19,230,991 |
| 2025-06-19 | 7.500 | 7.500 | 7.280 | 7.300 | 7.300 | 31,583,500 |
| 2025-06-18 | 7.580 | 7.620 | 7.460 | 7.510 | 7.510 | 19,669,548 |
| 2025-06-17 | 7.600 | 7.690 | 7.550 | 7.600 | 7.600 | 29,564,600 |
| 2025-06-16 | 7.710 | 7.850 | 7.520 | 7.550 | 7.550 | 38,145,200 |
| 2025-06-13 | 7.820 | 7.880 | 7.650 | 7.690 | 7.690 | 35,104,238 |
| 2025-06-12 | 7.700 | 7.820 | 7.690 | 7.810 | 7.810 | 27,900,938 |
| 2025-06-11 | 7.800 | 7.820 | 7.690 | 7.720 | 7.720 | 26,312,000 |
| 2025-06-10 | 7.640 | 7.820 | 7.640 | 7.760 | 7.760 | 32,116,200 |
| 2025-06-09 | 7.630 | 7.670 | 7.600 | 7.660 | 7.660 | 16,841,839 |
| 2025-06-06 | 7.600 | 7.660 | 7.570 | 7.640 | 7.640 | 17,932,240 |
| 2025-06-05 | 7.670 | 7.750 | 7.570 | 7.600 | 7.600 | 23,373,812 |
| 2025-06-04 | 7.690 | 7.750 | 7.610 | 7.710 | 7.710 | 26,146,885 |
| 2025-06-03 | 7.410 | 7.720 | 7.410 | 7.690 | 7.690 | 44,565,866 |
| 2025-05-30 | 7.370 | 7.470 | 7.370 | 7.440 | 7.440 | 21,408,256 |
| 2025-05-29 | 7.350 | 7.410 | 7.310 | 7.400 | 7.400 | 19,464,905 |
| 2025-05-28 | 7.330 | 7.410 | 7.300 | 7.380 | 7.380 | 16,979,400 |
| 2025-05-27 | 7.320 | 7.380 | 7.290 | 7.360 | 7.360 | 17,405,452 |
| 2025-05-26 | 7.360 | 7.430 | 7.310 | 7.330 | 7.330 | 19,769,401 |
| 2025-05-23 | 7.470 | 7.490 | 7.330 | 7.350 | 7.350 | 24,171,259 |
| 2025-05-22 | 7.520 | 7.560 | 7.330 | 7.360 | 7.360 | 28,798,285 |
| 2025-05-21 | 7.440 | 7.640 | 7.420 | 7.540 | 7.540 | 31,148,300 |
| 2025-05-20 | 7.360 | 7.540 | 7.360 | 7.460 | 7.460 | 29,452,882 |
| 2025-05-19 | 7.310 | 7.400 | 7.260 | 7.360 | 7.360 | 21,649,314 |
| 2025-05-16 | 7.380 | 7.390 | 7.310 | 7.310 | 7.310 | 19,959,852 |
| 2025-05-15 | 7.350 | 7.430 | 7.310 | 7.380 | 7.380 | 21,968,500 |
| 2025-05-14 | 7.360 | 7.410 | 7.320 | 7.380 | 7.380 | 19,022,700 |
| 2025-05-13 | 7.450 | 7.450 | 7.280 | 7.370 | 7.370 | 22,617,600 |
| 2025-05-12 | 7.390 | 7.420 | 7.330 | 7.400 | 7.400 | 27,632,544 |
| 2025-05-09 | 7.400 | 7.480 | 7.300 | 7.320 | 7.320 | 35,331,474 |
| 2025-05-08 | 7.410 | 7.520 | 7.390 | 7.440 | 7.440 | 34,168,200 |
| 2025-05-07 | 7.730 | 7.780 | 7.390 | 7.460 | 7.460 | 57,317,682 |
| 2025-05-06 | 7.640 | 7.710 | 7.570 | 7.700 | 7.700 | 44,343,370 |
| 2025-04-30 | 7.630 | 7.770 | 7.550 | 7.560 | 7.560 | 38,237,618 |
| 2025-04-29 | 7.460 | 7.740 | 7.430 | 7.640 | 7.640 | 45,277,174 |
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.