Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.890	19.000	18.500	18.820	18.589	8,105,040
2022-11-03	18.500	19.070	18.300	18.860	18.629	8,684,417
2022-11-02	18.250	19.110	18.100	18.630	18.401	15,457,720
2022-11-01	17.540	18.330	17.250	18.300	18.076	12,220,137
2022-10-31	17.050	17.710	16.920	17.380	17.167	6,688,460
2022-10-28	17.700	18.140	17.100	17.220	17.009	11,396,652
2022-10-27	18.140	18.590	17.480	18.290	18.066	11,159,707
2022-10-26	17.030	18.350	17.030	18.040	17.819	12,467,115
2022-10-25	17.520	17.730	16.700	17.050	16.841	7,329,368
2022-10-24	18.050	18.420	17.370	17.510	17.295	7,651,320
2022-10-21	18.240	18.550	17.750	18.080	17.858	7,660,208
2022-10-20	18.000	18.780	17.900	18.230	18.006	9,761,141
2022-10-19	18.850	18.850	18.040	18.250	18.026	10,359,872
2022-10-18	18.220	19.400	17.710	18.900	18.668	16,716,528
2022-10-17	18.100	18.390	17.990	18.160	17.937	8,751,998
2022-10-14	17.060	18.400	17.060	18.030	17.809	15,310,256
2022-10-13	16.310	17.370	16.240	17.050	16.841	8,658,544
2022-10-12	16.390	16.500	15.600	16.450	16.248	9,522,037
2022-10-11	16.740	16.760	16.050	16.390	16.189	4,969,040
2022-10-10	17.300	17.380	16.440	16.570	16.367	7,143,512
2022-09-30	17.370	17.450	17.090	17.190	16.979	5,985,542
2022-09-29	17.310	17.770	17.070	17.140	16.930	9,053,313
2022-09-28	17.230	18.060	17.120	17.180	16.969	11,099,964
2022-09-27	16.280	17.420	16.280	17.360	17.147	10,937,903
2022-09-26	16.360	16.500	16.070	16.240	16.041	5,949,082
2022-09-23	16.950	17.100	16.420	16.460	16.258	10,526,462
2022-09-22	17.610	17.750	16.820	16.950	16.742	11,159,534
2022-09-21	18.330	18.420	17.550	17.750	17.532	8,084,436
2022-09-20	18.070	18.470	18.060	18.300	18.076	3,193,403
2022-09-19	18.310	18.370	17.840	18.070	17.848	4,084,148
2022-09-16	18.750	18.970	18.250	18.280	18.056	4,688,973
2022-09-15	19.250	19.450	18.660	18.870	18.639	6,225,580
2022-09-14	18.790	19.260	18.710	19.210	18.974	4,159,329
2022-09-13	19.340	19.680	19.090	19.130	18.895	7,162,642
2022-09-09	18.620	19.200	18.620	19.190	18.955	7,476,018
2022-09-08	18.920	18.950	18.600	18.620	18.392	4,985,056
2022-09-07	19.080	19.170	18.900	18.930	18.698	3,863,448
2022-09-06	19.140	19.200	18.850	19.150	18.915	5,779,254
2022-09-05	19.370	19.570	18.980	19.140	18.905	6,062,783
2022-09-02	19.280	19.590	19.170	19.380	19.142	5,392,005
2022-09-01	19.490	19.660	19.250	19.290	19.053	6,590,999
2022-08-31	19.770	19.970	19.310	19.440	19.202	7,516,286
2022-08-30	19.560	20.160	19.350	19.670	19.429	7,524,188
2022-08-29	19.870	20.050	19.330	19.440	19.202	11,214,565
2022-08-26	20.680	21.120	20.060	20.120	19.873	9,957,288
2022-08-25	20.380	20.880	20.380	20.710	20.456	4,989,603
2022-08-24	21.260	21.370	20.400	20.470	20.219	6,875,514
2022-08-23	21.700	21.700	21.140	21.240	20.979	4,778,400
2022-08-22	21.420	21.750	21.010	21.680	21.414	4,854,540
2022-08-19	21.840	21.900	21.360	21.360	21.098	4,026,431
2022-08-18	21.960	21.980	21.510	21.700	21.434	5,379,780
2022-08-17	22.140	22.180	21.880	22.010	21.740	4,281,227
2022-08-16	22.230	22.600	22.000	22.070	21.799	4,385,987
2022-08-15	22.250	22.390	21.900	22.170	21.898	4,580,775
2022-08-12	21.950	22.480	21.800	22.320	22.046	6,361,318
2022-08-11	21.440	22.090	21.410	21.970	21.700	7,497,436
2022-08-10	21.590	21.650	21.190	21.290	21.029	4,146,138
2022-08-09	21.740	21.760	21.310	21.520	21.256	3,698,731
2022-08-08	21.550	21.720	21.300	21.700	21.434	6,192,996
2022-08-05	20.700	21.460	20.700	21.360	21.098	7,777,560

← NewerPage 17 of 21 · 1,219 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.