Starlake Bioscience Co Inc Zhaoqing Guangdong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	7.620	7.750	7.380	7.500	7.500	81,233,487
2025-04-24	7.580	7.800	7.560	7.600	7.600	71,664,890
2025-04-23	7.890	7.940	7.610	7.660	7.660	125,405,875
2025-04-22	7.890	7.890	7.670	7.890	7.890	118,146,448
2025-04-21	6.850	7.180	6.790	7.170	7.170	38,673,576
2025-04-18	6.880	6.980	6.850	6.850	6.850	21,132,656
2025-04-17	6.950	6.990	6.880	6.910	6.910	23,694,365
2025-04-16	6.890	7.020	6.780	6.970	6.970	42,294,030
2025-04-15	6.700	6.930	6.630	6.920	6.920	37,583,823
2025-04-14	6.550	6.730	6.540	6.690	6.690	28,871,759
2025-04-11	6.600	6.610	6.480	6.490	6.490	25,286,262
2025-04-10	6.520	6.690	6.450	6.660	6.660	36,205,404
2025-04-09	6.470	6.550	6.180	6.430	6.430	39,721,895
2025-04-08	6.100	6.540	6.050	6.500	6.500	53,093,133
2025-04-07	6.240	6.660	5.910	6.030	6.030	49,100,180
2025-04-03	6.460	6.600	6.440	6.570	6.570	15,977,827
2025-04-02	6.500	6.570	6.460	6.520	6.520	15,591,200
2025-04-01	6.350	6.620	6.350	6.490	6.490	27,123,875
2025-03-31	6.400	6.470	6.320	6.350	6.350	24,516,930
2025-03-28	6.720	6.770	6.400	6.440	6.440	68,198,449
2025-03-27	6.820	7.100	6.790	7.010	7.010	39,428,838
2025-03-26	6.820	7.000	6.800	6.860	6.860	36,422,633
2025-03-25	6.670	6.840	6.670	6.820	6.820	39,681,791
2025-03-24	6.500	6.710	6.480	6.680	6.680	34,687,551
2025-03-21	6.510	6.580	6.440	6.490	6.490	19,158,072
2025-03-20	6.540	6.620	6.520	6.540	6.540	13,459,300
2025-03-19	6.600	6.620	6.520	6.550	6.550	15,594,829
2025-03-18	6.570	6.640	6.530	6.620	6.620	19,596,200
2025-03-17	6.600	6.650	6.550	6.550	6.550	14,440,828
2025-03-14	6.410	6.600	6.400	6.600	6.600	29,717,544
2025-03-13	6.500	6.510	6.360	6.440	6.440	16,225,449
2025-03-12	6.470	6.530	6.440	6.500	6.500	17,816,378
2025-03-11	6.390	6.460	6.330	6.460	6.460	17,655,617
2025-03-10	6.420	6.520	6.370	6.430	6.430	17,529,193
2025-03-07	6.470	6.480	6.390	6.440	6.440	16,736,240
2025-03-06	6.380	6.570	6.370	6.480	6.480	27,632,542
2025-03-05	6.460	6.480	6.340	6.380	6.380	15,794,639
2025-03-04	6.360	6.480	6.310	6.450	6.450	12,646,882
2025-03-03	6.420	6.500	6.360	6.380	6.380	15,278,720
2025-02-28	6.480	6.510	6.360	6.400	6.400	21,822,800
2025-02-27	6.570	6.600	6.460	6.530	6.530	23,048,667
2025-02-26	6.670	6.720	6.540	6.590	6.590	30,726,780
2025-02-25	6.480	6.800	6.400	6.610	6.610	47,467,432
2025-02-24	6.460	6.570	6.410	6.470	6.470	23,055,067
2025-02-21	6.530	6.550	6.390	6.450	6.450	17,718,210
2025-02-20	6.360	6.580	6.320	6.510	6.510	21,308,998
2025-02-19	6.320	6.390	6.320	6.360	6.360	13,499,009
2025-02-18	6.470	6.490	6.320	6.360	6.360	18,173,139
2025-02-17	6.590	6.610	6.410	6.490	6.490	22,447,800
2025-02-14	6.540	6.590	6.490	6.540	6.540	16,123,505
2025-02-13	6.600	6.640	6.450	6.530	6.530	24,720,836
2025-02-12	6.700	6.740	6.560	6.610	6.610	19,230,840
2025-02-11	6.680	6.720	6.620	6.700	6.700	17,664,406
2025-02-10	6.660	6.750	6.600	6.680	6.680	26,581,068
2025-02-07	6.520	6.750	6.480	6.640	6.640	30,372,800
2025-02-06	6.360	6.540	6.310	6.510	6.510	21,614,436
2025-02-05	6.360	6.470	6.290	6.360	6.360	23,845,101
2025-01-27	6.260	6.500	6.250	6.320	6.320	23,492,592
2025-01-24	6.060	6.230	6.040	6.220	6.220	20,329,700
2025-01-23	6.130	6.210	6.060	6.060	6.060	13,847,310

← NewerPage 7 of 21 · 1,218 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.