Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.360 | 6.570 | 6.250 | 6.460 | 6.460 | 62,747,246 |
| 2024-10-29 | 6.690 | 6.750 | 6.380 | 6.430 | 6.430 | 151,557,994 |
| 2024-10-28 | 6.720 | 7.130 | 6.610 | 7.090 | 7.090 | 107,185,168 |
| 2024-10-25 | 6.300 | 6.680 | 6.210 | 6.680 | 6.680 | 81,664,735 |
| 2024-10-24 | 6.200 | 6.470 | 6.170 | 6.300 | 6.300 | 77,749,652 |
| 2024-10-23 | 6.270 | 6.350 | 6.120 | 6.170 | 6.170 | 48,149,280 |
| 2024-10-22 | 6.150 | 6.310 | 6.120 | 6.250 | 6.250 | 52,923,266 |
| 2024-10-21 | 6.100 | 6.210 | 6.050 | 6.120 | 6.120 | 52,377,142 |
| 2024-10-18 | 5.890 | 6.130 | 5.870 | 6.050 | 6.050 | 44,271,000 |
| 2024-10-17 | 5.920 | 6.100 | 5.870 | 5.930 | 5.930 | 38,240,400 |
| 2024-10-16 | 5.860 | 5.970 | 5.830 | 5.910 | 5.910 | 28,194,200 |
| 2024-10-15 | 6.130 | 6.140 | 5.930 | 5.960 | 5.960 | 38,598,428 |
| 2024-10-14 | 5.990 | 6.160 | 5.880 | 6.110 | 6.110 | 47,936,378 |
| 2024-10-11 | 6.180 | 6.180 | 5.880 | 6.010 | 6.010 | 40,052,710 |
| 2024-10-10 | 6.270 | 6.450 | 5.980 | 6.190 | 6.190 | 60,641,103 |
| 2024-10-09 | 6.700 | 6.810 | 6.230 | 6.270 | 6.270 | 87,387,324 |
| 2024-10-08 | 6.910 | 6.910 | 6.460 | 6.910 | 6.910 | 115,163,444 |
| 2024-09-30 | 5.900 | 6.280 | 5.870 | 6.280 | 6.280 | 110,016,754 |
| 2024-09-27 | 5.550 | 5.770 | 5.550 | 5.710 | 5.710 | 43,240,510 |
| 2024-09-26 | 5.310 | 5.480 | 5.250 | 5.460 | 5.460 | 65,738,000 |
| 2024-09-25 | 5.460 | 5.560 | 5.250 | 5.330 | 5.330 | 109,275,775 |
| 2024-09-24 | 4.850 | 5.340 | 4.840 | 5.340 | 5.340 | 80,767,088 |
| 2024-09-23 | 4.850 | 4.880 | 4.820 | 4.850 | 4.850 | 12,057,881 |
| 2024-09-20 | 4.900 | 4.920 | 4.790 | 4.850 | 4.850 | 21,804,781 |
| 2024-09-19 | 4.880 | 4.980 | 4.860 | 4.910 | 4.910 | 28,151,010 |
| 2024-09-18 | 4.880 | 4.890 | 4.760 | 4.880 | 4.880 | 17,287,425 |
| 2024-09-13 | 4.920 | 4.950 | 4.850 | 4.890 | 4.890 | 13,292,100 |
| 2024-09-12 | 4.980 | 5.040 | 4.910 | 4.940 | 4.940 | 17,249,900 |
| 2024-09-11 | 4.930 | 5.000 | 4.920 | 4.970 | 4.970 | 11,624,800 |
| 2024-09-10 | 4.980 | 5.000 | 4.880 | 4.970 | 4.970 | 12,912,900 |
| 2024-09-09 | 4.990 | 5.020 | 4.900 | 4.980 | 4.980 | 11,052,600 |
| 2024-09-06 | 5.020 | 5.040 | 4.960 | 4.990 | 4.990 | 10,976,900 |
| 2024-09-05 | 5.040 | 5.080 | 5.000 | 5.050 | 5.050 | 10,928,100 |
| 2024-09-04 | 4.990 | 5.060 | 4.980 | 5.030 | 5.030 | 9,660,400 |
| 2024-09-03 | 4.980 | 5.050 | 4.970 | 5.030 | 5.030 | 11,408,200 |
| 2024-09-02 | 5.140 | 5.170 | 5.000 | 5.010 | 5.010 | 31,387,500 |
| 2024-08-30 | 5.100 | 5.250 | 5.050 | 5.180 | 5.180 | 25,187,248 |
| 2024-08-29 | 4.960 | 5.120 | 4.950 | 5.100 | 5.100 | 20,397,606 |
| 2024-08-28 | 4.950 | 5.010 | 4.880 | 4.980 | 4.980 | 17,045,448 |
| 2024-08-27 | 4.990 | 5.030 | 4.890 | 4.950 | 4.950 | 18,168,900 |
| 2024-08-26 | 4.940 | 5.020 | 4.930 | 5.000 | 5.000 | 14,238,300 |
| 2024-08-23 | 5.010 | 5.020 | 4.930 | 4.960 | 4.960 | 13,892,600 |
| 2024-08-22 | 5.070 | 5.070 | 4.980 | 5.010 | 5.010 | 13,838,400 |
| 2024-08-21 | 5.020 | 5.070 | 5.010 | 5.050 | 5.050 | 13,030,900 |
| 2024-08-20 | 5.120 | 5.150 | 5.020 | 5.050 | 5.050 | 20,722,800 |
| 2024-08-19 | 5.150 | 5.170 | 5.080 | 5.140 | 5.140 | 15,449,200 |
| 2024-08-16 | 5.150 | 5.170 | 5.110 | 5.150 | 5.150 | 19,433,932 |
| 2024-08-15 | 5.170 | 5.260 | 5.130 | 5.180 | 5.180 | 20,554,585 |
| 2024-08-14 | 5.240 | 5.250 | 5.140 | 5.170 | 5.170 | 20,603,500 |
| 2024-08-13 | 5.300 | 5.330 | 5.160 | 5.260 | 5.260 | 27,625,100 |
| 2024-08-12 | 5.260 | 5.370 | 5.260 | 5.290 | 5.290 | 18,823,600 |
| 2024-08-09 | 5.370 | 5.430 | 5.290 | 5.300 | 5.300 | 31,674,300 |
| 2024-08-08 | 5.210 | 5.430 | 5.180 | 5.380 | 5.380 | 52,292,242 |
| 2024-08-07 | 5.650 | 5.660 | 5.450 | 5.520 | 5.520 | 65,369,398 |
| 2024-08-06 | 5.510 | 5.870 | 5.410 | 5.740 | 5.740 | 83,301,882 |
| 2024-08-05 | 5.600 | 5.740 | 5.400 | 5.480 | 5.480 | 52,563,100 |
| 2024-08-02 | 5.540 | 5.840 | 5.530 | 5.630 | 5.630 | 55,915,000 |
| 2024-08-01 | 5.600 | 5.730 | 5.570 | 5.580 | 5.580 | 35,920,500 |
| 2024-07-31 | 5.360 | 5.660 | 5.320 | 5.630 | 5.630 | 53,547,156 |
| 2024-07-30 | 5.290 | 5.540 | 5.260 | 5.390 | 5.390 | 45,203,900 |
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.