Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.560	17.640	17.230	17.390	17.177	3,652,955
2023-05-04	17.300	17.640	17.190	17.600	17.384	5,247,460
2023-04-28	17.000	17.450	16.760	17.310	17.098	7,297,802
2023-04-27	16.940	17.280	16.750	17.020	16.811	7,256,980
2023-04-26	16.690	17.180	16.680	16.870	16.663	5,612,160
2023-04-25	17.340	17.440	16.660	16.730	16.525	5,675,924
2023-04-24	17.380	17.650	17.200	17.340	17.127	3,299,829
2023-04-21	17.550	17.880	17.320	17.320	17.108	4,537,914
2023-04-20	18.120	18.120	17.590	17.660	17.443	6,253,963
2023-04-19	17.910	18.490	17.740	18.150	17.927	7,782,813
2023-04-18	18.130	18.430	17.690	17.800	17.582	8,330,417
2023-04-17	18.150	18.420	17.950	18.330	18.105	5,524,243
2023-04-14	18.480	18.780	18.150	18.190	17.967	7,512,220
2023-04-13	18.450	18.710	18.150	18.480	18.253	4,661,080
2023-04-12	18.810	19.180	18.380	18.450	18.224	5,348,562
2023-04-11	18.510	18.810	18.410	18.810	18.579	3,141,200
2023-04-10	18.760	18.980	18.450	18.590	18.362	3,942,106
2023-04-07	18.660	18.980	18.480	18.880	18.648	3,920,580
2023-04-06	18.400	18.630	18.230	18.620	18.392	2,487,170
2023-04-04	18.700	18.830	18.170	18.460	18.234	5,710,753
2023-04-03	18.870	19.100	18.610	18.720	18.490	4,771,762
2023-03-31	18.790	19.250	18.650	18.990	18.757	3,028,050
2023-03-30	18.670	18.830	18.460	18.680	18.451	2,495,880
2023-03-29	18.860	18.950	18.560	18.660	18.431	3,183,416
2023-03-28	19.160	19.180	18.790	18.850	18.619	3,133,830
2023-03-27	18.940	19.370	18.750	19.100	18.866	4,663,260
2023-03-24	18.930	19.210	18.920	18.940	18.708	3,058,224
2023-03-23	18.970	19.160	18.820	18.930	18.698	3,428,674
2023-03-22	19.470	19.590	18.900	19.000	18.767	6,049,580
2023-03-21	18.650	19.500	18.650	19.330	19.093	4,895,267
2023-03-20	18.910	19.050	18.510	18.720	18.490	5,126,250
2023-03-17	19.300	19.450	18.890	19.000	18.767	5,949,210
2023-03-16	19.670	19.810	19.000	19.150	18.915	6,970,122
2023-03-15	19.900	20.220	19.600	19.720	19.478	4,622,187
2023-03-14	20.550	20.640	19.850	19.900	19.656	6,700,152
2023-03-13	20.450	20.720	19.750	20.600	20.347	5,117,830
2023-03-10	20.330	20.600	20.120	20.470	20.219	3,977,600
2023-03-09	20.260	20.550	20.190	20.440	20.189	5,250,956
2023-03-08	20.270	20.570	20.120	20.260	20.011	4,412,633
2023-03-07	20.830	21.050	20.350	20.370	20.120	5,432,088
2023-03-06	21.140	21.360	20.880	20.930	20.673	5,358,501
2023-03-03	21.260	21.650	20.790	21.210	20.950	9,846,555
2023-03-02	21.350	21.640	21.150	21.260	20.999	5,713,470
2023-03-01	22.190	22.260	21.030	21.270	21.009	14,059,330
2023-02-28	22.000	22.420	21.900	22.230	21.957	4,833,740
2023-02-27	22.990	23.130	22.120	22.130	21.859	7,647,389
2023-02-24	22.610	23.470	22.230	22.990	22.708	11,916,464
2023-02-23	22.600	23.100	22.350	22.510	22.234	12,058,504
2023-02-22	21.040	23.000	20.890	22.600	22.323	18,202,191
2023-02-21	21.200	21.200	20.850	21.060	20.802	3,907,294
2023-02-20	20.920	21.190	20.460	21.140	20.881	4,341,718
2023-02-17	21.270	21.630	20.860	20.910	20.653	6,516,640
2023-02-16	21.870	22.480	21.160	21.350	21.088	8,585,902
2023-02-15	21.940	22.510	21.710	21.980	21.710	7,516,205
2023-02-14	21.220	21.940	21.220	21.940	21.671	8,547,199
2023-02-13	21.270	21.510	21.080	21.210	20.950	5,219,500
2023-02-10	21.050	21.230	20.830	21.150	20.891	5,646,073
2023-02-09	20.950	21.150	20.420	21.150	20.891	6,145,957
2023-02-08	20.990	21.330	20.840	20.920	20.663	5,415,143
2023-02-07	21.420	21.590	20.720	20.840	20.584	7,321,940

← NewerPage 15 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.