Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.830	21.830	21.090	21.320	21.058	6,265,794
2023-02-03	22.450	22.600	21.900	21.920	21.651	5,511,960
2023-02-02	22.600	23.190	22.410	22.500	22.224	4,686,696
2023-02-01	22.050	22.870	21.920	22.720	22.441	6,723,365
2023-01-31	22.450	22.570	21.810	22.050	21.779	7,878,053
2023-01-30	22.420	22.980	21.720	22.760	22.481	12,214,653
2023-01-20	23.150	23.480	22.600	22.710	22.431	8,014,634
2023-01-19	21.920	23.370	21.760	23.130	22.846	14,499,244
2023-01-18	22.260	22.380	21.880	21.920	21.651	5,939,646
2023-01-17	21.560	22.530	21.310	22.250	21.977	13,673,306
2023-01-16	21.000	22.400	20.800	21.630	21.365	12,861,038
2023-01-13	20.310	20.870	20.160	20.760	20.505	6,627,281
2023-01-12	20.560	20.800	20.380	20.430	20.179	4,917,160
2023-01-11	20.930	21.130	20.580	20.730	20.476	8,369,200
2023-01-10	20.890	21.030	20.530	20.700	20.446	7,149,518
2023-01-09	20.620	20.940	20.360	20.820	20.565	7,308,960
2023-01-06	21.150	21.230	20.510	20.560	20.308	10,500,446
2023-01-05	20.190	21.570	19.650	21.150	20.891	21,753,753
2023-01-04	19.940	20.300	19.700	19.900	19.656	6,257,769
2023-01-03	19.650	20.180	19.640	20.010	19.765	9,265,043
2022-12-30	20.050	20.050	19.330	19.570	19.330	9,471,647
2022-12-29	18.280	20.190	18.200	19.920	19.676	21,179,691
2022-12-28	17.900	18.600	17.900	18.440	18.214	7,914,220
2022-12-27	18.120	18.280	17.690	18.000	17.779	4,694,904
2022-12-26	18.210	18.370	18.080	18.280	18.056	3,517,490
2022-12-23	18.300	18.490	18.100	18.210	17.987	4,258,652
2022-12-22	18.720	19.180	18.300	18.460	18.234	5,706,973
2022-12-21	18.470	18.950	18.210	18.540	18.313	5,473,480
2022-12-20	18.490	18.690	18.080	18.470	18.243	5,846,268
2022-12-19	19.960	20.020	18.610	18.720	18.490	15,228,519
2022-12-16	19.370	20.820	19.150	20.100	19.853	21,184,050
2022-12-15	19.470	19.740	19.060	19.220	18.984	6,164,427
2022-12-14	20.100	20.250	19.370	19.370	19.132	13,110,518
2022-12-13	20.010	20.420	19.520	20.380	20.130	15,611,034
2022-12-12	19.170	20.480	19.110	19.970	19.725	15,595,965
2022-12-09	19.260	19.470	19.030	19.170	18.935	5,697,500
2022-12-08	19.680	19.780	19.110	19.190	18.955	7,779,280
2022-12-07	19.490	19.690	19.230	19.620	19.379	7,172,296
2022-12-06	19.670	19.910	19.350	19.480	19.241	7,452,520
2022-12-05	19.940	20.030	19.490	19.790	19.547	11,434,397
2022-12-02	19.910	20.230	19.350	19.670	19.429	16,779,261
2022-12-01	18.280	19.910	18.000	19.910	19.666	27,084,944
2022-11-30	18.450	18.600	18.040	18.100	17.878	7,017,993
2022-11-29	18.030	18.640	18.020	18.440	18.214	7,292,858
2022-11-28	18.280	18.700	17.880	18.050	17.829	8,368,447
2022-11-25	19.020	19.030	18.310	18.520	18.293	8,669,620
2022-11-24	18.940	19.290	18.530	19.090	18.856	9,006,874
2022-11-23	20.100	20.190	18.680	18.960	18.727	15,607,652
2022-11-22	21.050	21.490	19.880	20.260	20.011	15,633,100
2022-11-21	20.900	21.350	20.500	21.220	20.960	11,870,369
2022-11-18	20.550	21.230	20.510	20.940	20.683	15,117,627
2022-11-17	20.400	21.000	20.000	20.740	20.486	11,250,067
2022-11-16	21.480	21.480	20.500	20.570	20.318	18,087,507
2022-11-15	20.660	21.490	20.260	21.490	21.226	23,448,533
2022-11-14	20.440	21.000	19.800	20.620	20.367	19,945,557
2022-11-11	20.820	21.840	20.200	20.700	20.446	32,812,508
2022-11-10	20.950	21.850	20.540	20.820	20.565	45,220,663
2022-11-09	18.650	20.480	18.470	20.480	20.229	24,078,882
2022-11-08	18.800	19.020	18.430	18.620	18.392	7,329,592
2022-11-07	18.700	19.030	18.600	18.790	18.559	6,857,459

← NewerPage 16 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.