Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.390	11.600	10.950	11.380	11.380	4,604,583
2024-01-23	11.320	11.500	11.130	11.380	11.380	4,153,141
2024-01-22	12.290	12.330	11.340	11.490	11.490	5,146,972
2024-01-19	12.410	12.570	12.300	12.360	12.360	2,451,045
2024-01-18	12.490	12.570	12.070	12.470	12.470	3,545,451
2024-01-17	12.960	13.010	12.490	12.490	12.490	3,141,605
2024-01-16	13.160	13.160	12.760	12.950	12.950	3,150,946
2024-01-15	13.000	13.190	12.960	13.070	13.070	2,784,919
2024-01-12	13.200	13.420	13.100	13.110	13.110	2,644,220
2024-01-11	13.040	13.330	13.020	13.270	13.270	3,585,829
2024-01-10	13.280	13.300	12.950	13.090	13.090	3,748,736
2024-01-09	13.310	13.430	13.130	13.260	13.260	2,869,065
2024-01-08	13.630	13.640	13.230	13.260	13.260	3,107,848
2024-01-05	13.990	14.000	13.560	13.640	13.640	2,698,787
2024-01-04	13.960	14.100	13.880	13.900	13.900	2,782,941
2024-01-03	14.000	14.300	13.930	14.010	14.010	4,303,583
2024-01-02	14.080	14.150	13.880	14.100	14.100	3,716,469
2023-12-29	13.990	14.110	13.960	14.080	14.080	2,853,717
2023-12-28	13.670	14.080	13.530	13.970	13.970	3,338,640
2023-12-27	13.630	13.750	13.510	13.690	13.690	2,406,848
2023-12-26	13.900	13.990	13.650	13.660	13.660	2,520,260
2023-12-25	13.890	13.910	13.750	13.870	13.870	2,245,220
2023-12-22	14.120	14.150	13.800	13.880	13.880	2,570,400
2023-12-21	14.150	14.190	13.850	14.120	14.120	3,206,604
2023-12-20	14.400	14.650	14.180	14.180	14.180	2,797,700
2023-12-19	14.400	14.450	14.140	14.360	14.360	3,213,112
2023-12-18	14.580	14.780	14.350	14.400	14.400	2,952,495
2023-12-15	15.000	15.040	14.630	14.680	14.680	2,993,220
2023-12-14	15.110	15.310	14.900	14.900	14.900	2,341,151
2023-12-13	15.000	15.210	14.960	15.000	15.000	2,722,336
2023-12-12	15.140	15.190	14.940	15.040	15.040	2,862,440
2023-12-11	15.460	15.460	14.950	15.100	15.100	4,897,808
2023-12-08	15.550	15.650	15.350	15.350	15.350	3,154,859
2023-12-07	15.490	15.700	15.460	15.560	15.560	3,279,977
2023-12-06	15.430	15.740	15.310	15.550	15.550	2,595,132
2023-12-05	15.430	15.740	15.380	15.480	15.480	3,874,500
2023-12-04	15.880	16.260	15.430	15.450	15.450	5,102,016
2023-12-01	15.920	15.990	15.800	15.970	15.970	2,695,720
2023-11-30	15.930	16.050	15.840	15.970	15.970	2,005,540
2023-11-29	16.010	16.160	15.880	15.970	15.970	2,699,360
2023-11-28	15.750	16.070	15.560	16.060	16.060	2,931,720
2023-11-27	15.900	16.060	15.720	15.810	15.810	2,399,060
2023-11-24	15.930	16.120	15.790	15.960	15.960	3,317,814
2023-11-23	15.930	16.150	15.910	16.040	16.040	2,161,452
2023-11-22	15.980	16.120	15.930	15.930	15.930	2,284,480
2023-11-21	16.000	16.240	15.920	16.080	16.080	2,706,268
2023-11-20	15.830	16.110	15.800	16.060	16.060	3,524,940
2023-11-17	15.830	15.930	15.690	15.750	15.750	2,413,130
2023-11-16	16.000	16.140	15.840	15.860	15.860	2,598,520
2023-11-15	16.010	16.150	15.900	16.130	16.130	2,882,900
2023-11-14	16.040	16.100	15.850	15.980	15.980	2,672,349
2023-11-13	16.110	16.220	15.900	15.980	15.980	3,064,334
2023-11-10	16.020	16.300	15.910	16.080	16.080	2,522,817
2023-11-09	16.370	16.490	16.040	16.130	16.130	4,051,980
2023-11-08	15.900	16.460	15.830	16.370	16.370	7,562,478
2023-11-07	15.910	16.150	15.710	15.890	15.890	5,033,679
2023-11-06	15.760	16.000	15.670	15.810	15.810	4,529,819
2023-11-03	15.500	15.720	15.500	15.580	15.580	2,157,726
2023-11-02	15.710	15.820	15.490	15.570	15.570	3,011,124
2023-11-01	15.900	15.930	15.540	15.680	15.680	4,000,814

← NewerPage 12 of 21 · 1,218 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.