Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.900	15.930	15.540	15.680	15.680	4,000,814
2023-10-31	15.740	16.060	15.660	15.880	15.880	6,186,657
2023-10-30	15.230	15.820	15.170	15.740	15.740	6,598,896
2023-10-27	14.480	15.340	14.220	15.260	15.260	8,179,925
2023-10-26	14.410	14.600	14.240	14.470	14.470	2,819,300
2023-10-25	14.590	14.800	14.480	14.480	14.480	3,009,541
2023-10-24	14.320	14.750	14.200	14.540	14.540	3,073,883
2023-10-23	14.580	14.750	14.200	14.330	14.330	3,768,060
2023-10-20	14.700	14.950	14.600	14.610	14.610	2,765,863
2023-10-19	14.860	15.180	14.750	14.880	14.880	3,220,512
2023-10-18	15.350	15.350	14.960	14.970	14.970	3,091,335
2023-10-17	15.470	15.550	15.140	15.360	15.360	4,054,873
2023-10-16	15.490	15.670	15.380	15.480	15.480	3,144,080
2023-10-13	15.440	15.690	15.310	15.580	15.580	3,722,080
2023-10-12	15.650	15.660	15.260	15.460	15.460	3,919,600
2023-10-11	15.010	15.740	14.950	15.550	15.550	7,521,362
2023-10-10	15.130	15.200	14.840	14.920	14.920	5,098,400
2023-10-09	15.360	15.440	15.090	15.170	15.170	4,768,633
2023-09-28	15.720	15.720	15.450	15.460	15.460	4,141,810
2023-09-27	15.240	15.880	15.160	15.620	15.620	9,527,720
2023-09-26	15.430	15.430	15.130	15.180	15.180	6,130,660
2023-09-25	14.620	15.640	14.580	15.380	15.380	12,953,248
2023-09-22	14.580	14.690	14.320	14.630	14.630	3,713,945
2023-09-21	14.990	14.990	14.520	14.550	14.550	3,966,280
2023-09-20	14.860	15.110	14.760	14.830	14.830	5,603,278
2023-09-19	14.860	15.070	14.700	14.860	14.860	6,006,744
2023-09-18	14.370	14.940	14.300	14.830	14.830	7,018,685
2023-09-15	14.090	14.480	14.000	14.360	14.360	4,697,632
2023-09-14	14.190	14.230	14.040	14.150	14.150	1,700,880
2023-09-13	14.320	14.390	14.080	14.180	14.180	2,790,591
2023-09-12	14.300	14.440	14.250	14.330	14.330	3,206,518
2023-09-11	13.890	14.480	13.860	14.300	14.300	5,449,095
2023-09-08	13.820	14.100	13.820	13.890	13.890	2,104,100
2023-09-07	14.130	14.160	13.940	13.950	13.950	3,179,041
2023-09-06	14.420	14.420	14.090	14.160	14.160	4,014,480
2023-09-05	14.130	14.350	14.050	14.240	14.240	3,582,518
2023-09-04	14.040	14.190	14.000	14.130	14.130	2,766,340
2023-09-01	14.070	14.150	13.990	14.040	14.040	3,102,460
2023-08-31	13.970	14.060	13.730	13.990	13.990	5,404,500
2023-08-30	13.810	13.960	13.660	13.820	13.820	5,659,064
2023-08-29	13.400	13.760	13.200	13.690	13.690	8,789,974
2023-08-28	14.110	14.170	13.280	13.330	13.330	6,622,820
2023-08-25	13.560	13.780	13.460	13.500	13.500	3,890,482
2023-08-24	13.560	13.800	13.410	13.630	13.630	4,217,920
2023-08-23	13.900	13.950	13.540	13.560	13.560	3,220,722
2023-08-22	14.100	14.230	13.680	13.960	13.960	4,470,599
2023-08-21	14.300	14.390	14.080	14.080	14.080	2,972,960
2023-08-18	14.730	14.830	14.330	14.350	14.350	4,254,830
2023-08-17	14.770	14.830	14.550	14.770	14.770	3,220,994
2023-08-16	14.850	15.150	14.780	14.790	14.790	3,721,032
2023-08-15	14.800	15.000	14.630	14.950	14.950	2,935,850
2023-08-14	14.770	14.900	14.500	14.870	14.870	3,872,927
2023-08-11	15.060	15.110	14.880	14.900	14.900	3,003,354
2023-08-10	15.150	15.180	14.930	15.060	15.060	2,952,056
2023-08-09	14.960	15.280	14.890	15.150	15.150	5,024,157
2023-08-08	14.910	15.080	14.760	14.980	14.980	3,302,780
2023-08-07	15.210	15.210	14.850	14.910	14.910	4,799,596
2023-08-04	15.360	15.450	15.140	15.210	15.210	4,070,520
2023-08-03	14.960	15.390	14.910	15.370	15.370	6,218,345
2023-08-02	16.120	16.120	14.760	15.070	15.070	15,947,558

← NewerPage 13 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.