Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.130 | 6.130 | 6.000 | 6.090 | 6.090 | 10,481,285 |
| 2025-01-21 | 6.180 | 6.210 | 6.060 | 6.110 | 6.110 | 11,890,500 |
| 2025-01-20 | 6.170 | 6.180 | 6.090 | 6.130 | 6.130 | 16,565,201 |
| 2025-01-17 | 6.080 | 6.130 | 6.000 | 6.090 | 6.090 | 16,768,601 |
| 2025-01-16 | 6.060 | 6.180 | 6.010 | 6.070 | 6.070 | 13,459,900 |
| 2025-01-15 | 6.120 | 6.120 | 5.990 | 6.040 | 6.040 | 14,815,399 |
| 2025-01-14 | 5.850 | 6.090 | 5.830 | 6.090 | 6.090 | 24,692,000 |
| 2025-01-13 | 5.780 | 5.850 | 5.720 | 5.820 | 5.820 | 13,479,000 |
| 2025-01-10 | 5.990 | 6.000 | 5.800 | 5.820 | 5.820 | 17,945,600 |
| 2025-01-09 | 6.050 | 6.070 | 5.970 | 6.000 | 6.000 | 16,350,200 |
| 2025-01-08 | 6.080 | 6.120 | 5.950 | 6.100 | 6.100 | 18,979,756 |
| 2025-01-07 | 6.190 | 6.190 | 5.970 | 6.120 | 6.120 | 26,777,561 |
| 2025-01-06 | 6.190 | 6.270 | 6.070 | 6.180 | 6.180 | 22,694,196 |
| 2025-01-03 | 6.390 | 6.470 | 6.100 | 6.150 | 6.150 | 28,148,095 |
| 2025-01-02 | 6.540 | 6.570 | 6.330 | 6.400 | 6.400 | 23,347,036 |
| 2024-12-31 | 6.660 | 6.680 | 6.460 | 6.470 | 6.470 | 22,595,400 |
| 2024-12-30 | 6.750 | 6.750 | 6.650 | 6.660 | 6.660 | 19,483,801 |
| 2024-12-27 | 6.720 | 6.810 | 6.680 | 6.750 | 6.750 | 18,437,201 |
| 2024-12-26 | 6.770 | 6.830 | 6.690 | 6.750 | 6.750 | 19,732,900 |
| 2024-12-25 | 6.800 | 6.850 | 6.600 | 6.790 | 6.790 | 20,449,901 |
| 2024-12-24 | 6.580 | 6.870 | 6.580 | 6.830 | 6.830 | 26,286,001 |
| 2024-12-23 | 6.920 | 6.930 | 6.590 | 6.600 | 6.600 | 30,291,242 |
| 2024-12-20 | 6.860 | 6.980 | 6.800 | 6.870 | 6.870 | 27,370,800 |
| 2024-12-19 | 6.830 | 6.870 | 6.660 | 6.840 | 6.840 | 30,478,500 |
| 2024-12-18 | 7.000 | 7.050 | 6.880 | 6.900 | 6.900 | 28,915,000 |
| 2024-12-17 | 7.130 | 7.150 | 6.980 | 7.000 | 7.000 | 28,102,500 |
| 2024-12-16 | 7.310 | 7.380 | 7.050 | 7.120 | 7.120 | 39,695,100 |
| 2024-12-13 | 7.590 | 7.670 | 7.300 | 7.380 | 7.380 | 74,329,156 |
| 2024-12-12 | 7.200 | 7.850 | 7.140 | 7.670 | 7.670 | 103,391,936 |
| 2024-12-11 | 6.910 | 7.180 | 6.890 | 7.180 | 7.180 | 46,031,228 |
| 2024-12-10 | 7.200 | 7.270 | 6.910 | 6.940 | 6.940 | 50,618,300 |
| 2024-12-09 | 6.940 | 7.080 | 6.890 | 6.970 | 6.970 | 49,001,501 |
| 2024-12-06 | 6.750 | 6.930 | 6.660 | 6.890 | 6.890 | 37,760,239 |
| 2024-12-05 | 6.810 | 6.830 | 6.700 | 6.750 | 6.750 | 27,878,400 |
| 2024-12-04 | 6.900 | 6.970 | 6.770 | 6.810 | 6.810 | 31,195,100 |
| 2024-12-03 | 6.780 | 6.930 | 6.700 | 6.870 | 6.870 | 37,254,009 |
| 2024-12-02 | 6.680 | 6.850 | 6.670 | 6.780 | 6.780 | 40,720,865 |
| 2024-11-29 | 6.410 | 6.750 | 6.360 | 6.630 | 6.630 | 49,704,391 |
| 2024-11-28 | 6.450 | 6.500 | 6.380 | 6.450 | 6.450 | 23,297,401 |
| 2024-11-27 | 6.390 | 6.480 | 6.180 | 6.480 | 6.480 | 38,053,119 |
| 2024-11-26 | 6.600 | 6.620 | 6.410 | 6.450 | 6.450 | 34,923,030 |
| 2024-11-25 | 6.510 | 6.680 | 6.460 | 6.650 | 6.650 | 42,721,846 |
| 2024-11-22 | 6.780 | 7.160 | 6.610 | 6.620 | 6.620 | 81,037,575 |
| 2024-11-21 | 6.660 | 6.850 | 6.600 | 6.780 | 6.780 | 49,413,311 |
| 2024-11-20 | 6.480 | 6.720 | 6.480 | 6.670 | 6.670 | 37,984,111 |
| 2024-11-19 | 6.370 | 6.510 | 6.330 | 6.510 | 6.510 | 34,565,841 |
| 2024-11-18 | 6.600 | 6.730 | 6.320 | 6.360 | 6.360 | 42,855,810 |
| 2024-11-15 | 6.710 | 6.820 | 6.520 | 6.520 | 6.520 | 38,302,401 |
| 2024-11-14 | 6.770 | 6.850 | 6.670 | 6.670 | 6.670 | 41,816,600 |
| 2024-11-13 | 6.910 | 6.970 | 6.630 | 6.770 | 6.770 | 63,774,001 |
| 2024-11-12 | 6.780 | 7.290 | 6.730 | 7.010 | 7.010 | 122,172,180 |
| 2024-11-11 | 6.580 | 6.730 | 6.530 | 6.720 | 6.720 | 54,088,102 |
| 2024-11-08 | 6.750 | 6.790 | 6.580 | 6.620 | 6.620 | 70,571,117 |
| 2024-11-07 | 6.440 | 6.670 | 6.410 | 6.670 | 6.670 | 75,878,616 |
| 2024-11-06 | 6.480 | 6.590 | 6.430 | 6.500 | 6.500 | 70,522,250 |
| 2024-11-05 | 6.400 | 6.520 | 6.330 | 6.480 | 6.480 | 55,080,500 |
| 2024-11-04 | 6.360 | 6.410 | 6.240 | 6.400 | 6.400 | 50,333,002 |
| 2024-11-01 | 6.400 | 6.730 | 6.370 | 6.400 | 6.400 | 71,113,257 |
| 2024-10-31 | 6.550 | 6.550 | 6.360 | 6.410 | 6.410 | 61,742,979 |
| 2024-10-30 | 6.360 | 6.570 | 6.250 | 6.460 | 6.460 | 62,747,246 |
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.