Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.880	12.450	11.880	12.380	12.380	5,703,372
2024-04-26	11.850	12.020	11.720	11.870	11.870	3,858,973
2024-04-25	11.700	12.040	11.690	11.850	11.850	4,729,560
2024-04-24	11.500	11.930	11.360	11.720	11.720	5,146,775
2024-04-23	11.390	11.540	11.150	11.430	11.430	3,884,120
2024-04-22	10.770	11.770	10.770	11.460	11.460	8,015,759
2024-04-19	10.860	11.080	10.760	10.890	10.890	4,463,240
2024-04-18	11.220	11.290	11.010	11.030	11.030	4,256,175
2024-04-17	11.010	11.470	10.970	11.170	11.170	4,903,400
2024-04-16	11.520	11.590	10.600	10.850	10.850	8,521,168
2024-04-15	12.110	12.270	11.400	11.630	11.630	6,825,536
2024-04-12	12.520	12.610	12.160	12.170	12.170	7,016,351
2024-04-11	12.530	13.010	12.410	12.560	12.560	6,214,720
2024-04-10	12.820	13.100	12.510	12.710	12.710	5,434,432
2024-04-09	12.530	12.870	12.400	12.790	12.790	4,512,460
2024-04-08	13.000	13.000	12.390	12.480	12.480	6,692,039
2024-04-03	12.790	13.220	12.700	13.090	13.090	7,854,058
2024-04-02	12.690	13.080	12.490	12.830	12.830	7,192,120
2024-04-01	12.040	12.830	12.030	12.740	12.740	8,109,540
2024-03-29	11.830	12.080	11.790	12.040	12.040	3,605,644
2024-03-28	11.670	11.930	11.670	11.810	11.810	6,546,380
2024-03-27	12.180	12.370	11.930	11.930	11.930	4,985,500
2024-03-26	12.010	12.300	11.960	12.240	12.240	5,858,644
2024-03-25	12.290	12.390	12.030	12.050	12.050	4,728,260
2024-03-22	12.720	12.770	12.170	12.340	12.340	6,420,140
2024-03-21	13.010	13.120	12.570	12.720	12.720	8,989,339
2024-03-20	13.190	13.250	12.900	13.010	13.010	5,955,840
2024-03-19	13.190	13.620	12.940	13.190	13.190	9,551,790
2024-03-18	12.880	13.190	12.570	13.080	13.080	10,463,913
2024-03-15	12.840	13.290	12.500	12.900	12.900	12,684,369
2024-03-14	13.290	13.550	12.720	12.860	12.860	17,065,249
2024-03-13	11.920	13.150	11.920	12.860	12.860	22,928,923
2024-03-12	12.000	12.590	11.790	12.130	12.130	22,760,469
2024-03-11	10.460	11.510	10.410	11.510	11.510	13,224,740
2024-03-08	10.250	10.520	10.220	10.460	10.460	4,057,303
2024-03-07	10.580	10.640	10.240	10.250	10.250	4,656,480
2024-03-06	10.470	10.600	10.240	10.540	10.540	5,631,819
2024-03-05	10.750	10.750	10.340	10.500	10.500	7,009,763
2024-03-04	10.370	10.780	10.260	10.760	10.760	11,087,442
2024-03-01	10.350	10.500	10.200	10.350	10.350	5,893,780
2024-02-29	10.000	10.360	9.890	10.340	10.340	6,935,103
2024-02-28	11.100	11.310	10.060	10.060	10.060	11,191,834
2024-02-27	10.780	11.070	10.630	10.980	10.980	4,734,040
2024-02-26	10.400	11.100	10.390	10.860	10.860	6,723,225
2024-02-23	10.310	10.400	10.150	10.400	10.400	5,227,695
2024-02-22	10.010	10.250	9.950	10.250	10.250	6,017,447
2024-02-21	9.620	10.300	9.560	9.950	9.950	7,486,172
2024-02-20	9.510	9.920	9.380	9.760	9.760	6,423,984
2024-02-19	9.230	10.070	9.150	9.590	9.590	14,331,120
2024-02-08	8.330	9.240	7.900	9.240	9.240	11,699,360
2024-02-07	8.560	8.710	8.230	8.400	8.400	11,109,640
2024-02-06	8.060	8.790	7.860	8.600	8.600	12,745,629
2024-02-05	9.370	9.440	8.560	8.560	8.560	9,871,073
2024-02-02	10.000	10.330	9.110	9.510	9.510	8,167,006
2024-02-01	10.320	10.380	9.920	10.080	10.080	7,115,604
2024-01-31	10.970	11.000	10.310	10.350	10.350	6,437,180
2024-01-30	11.260	11.360	10.920	11.030	11.030	3,143,329
2024-01-29	11.800	11.890	11.320	11.370	11.370	2,837,363
2024-01-26	11.900	12.090	11.700	11.770	11.770	4,986,104
2024-01-25	11.500	11.910	11.320	11.910	11.910	4,278,426

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.2000 CNY
2022-06-17	0.7000 CNY
2021-06-24	0.5000 CNY
2020-06-01	0.4900 CNY
2019-06-25	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.