Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.550	20.870	20.360	20.750	20.495	5,722,153
2022-08-03	20.680	21.150	20.360	20.440	20.189	7,449,676
2022-08-02	21.670	21.670	20.500	20.760	20.505	8,157,928
2022-08-01	21.800	22.040	21.510	21.790	21.523	4,689,073
2022-07-29	22.330	22.390	21.840	21.880	21.612	5,655,196
2022-07-28	22.410	22.560	22.260	22.330	22.056	5,379,448
2022-07-27	22.230	22.690	22.210	22.380	22.105	4,028,711
2022-07-26	22.500	22.590	21.880	22.440	22.165	6,294,015
2022-07-25	22.500	22.700	22.360	22.490	22.214	5,148,649
2022-07-22	23.050	23.130	22.090	22.370	22.096	9,958,613
2022-07-21	22.820	23.540	22.750	23.050	22.767	10,262,673
2022-07-20	22.050	23.040	21.880	22.890	22.609	13,475,087
2022-07-19	21.550	22.130	21.400	21.980	21.710	9,387,284
2022-07-18	21.290	21.600	21.090	21.530	21.266	8,090,521
2022-07-15	22.100	22.180	21.190	21.280	21.019	13,228,940
2022-07-14	22.500	22.890	22.080	22.200	21.928	11,590,325
2022-07-13	22.400	23.200	22.400	22.630	22.352	8,305,857
2022-07-12	23.150	23.190	22.380	22.380	22.105	9,472,053
2022-07-11	23.140	23.700	22.930	23.150	22.866	11,924,891
2022-07-08	22.030	24.200	22.030	23.580	23.291	22,364,701
2022-07-07	24.260	24.780	23.200	24.320	24.022	23,913,543
2022-07-06	26.680	26.700	25.070	25.070	24.762	35,288,428
2022-07-05	31.340	31.750	27.850	27.850	27.508	44,650,331
2022-07-04	28.280	30.940	28.130	30.940	30.560	20,350,230
2022-07-01	28.000	28.250	27.770	28.130	27.785	4,510,956
2022-06-30	28.030	28.200	27.510	28.120	27.775	7,566,948
2022-06-29	28.980	28.980	27.920	27.950	27.607	7,482,450
2022-06-28	29.060	29.090	28.330	28.800	28.447	4,754,952
2022-06-27	29.190	29.800	28.900	29.010	28.654	6,586,173
2022-06-24	28.400	29.750	28.180	29.140	28.783	8,892,513
2022-06-23	29.390	29.450	27.900	28.300	27.953	11,037,869
2022-06-22	30.000	30.800	29.240	29.510	29.148	7,575,036
2022-06-21	32.630	32.960	30.180	30.440	30.067	13,390,631
2022-06-20	30.330	32.980	30.000	32.450	32.052	10,202,877
2022-06-17	30.030	30.940	29.600	30.490	30.116	5,552,940
2022-06-16	43.290	43.290	42.410	42.670	29.611	8,806,474
2022-06-15	43.670	43.670	42.460	42.880	29.757	7,237,031
2022-06-14	43.880	43.900	42.740	43.380	30.103	3,088,527
2022-06-13	42.500	43.790	41.880	43.780	30.381	4,780,496
2022-06-10	42.400	43.180	42.390	42.590	29.555	7,023,028
2022-06-09	44.230	44.440	43.090	43.460	30.159	4,572,128
2022-06-08	44.910	45.300	43.400	44.510	30.888	3,734,080
2022-06-07	45.700	45.960	44.120	44.960	31.200	4,576,177
2022-06-06	44.050	45.420	43.600	45.390	31.498	4,261,573
2022-06-02	45.400	45.400	43.200	44.190	30.666	4,780,938
2022-06-01	44.880	45.790	44.440	45.420	31.519	2,613,716
2022-05-31	43.860	45.490	43.210	44.840	31.117	4,106,557
2022-05-30	43.030	44.630	43.010	43.850	30.430	3,156,469
2022-05-27	44.890	45.430	42.810	43.720	30.339	6,243,171
2022-05-26	43.900	46.780	43.220	45.070	31.276	6,802,115
2022-05-25	43.320	44.150	43.000	43.370	30.097	1,845,111
2022-05-24	46.800	46.990	43.850	43.970	30.513	3,822,700
2022-05-23	45.830	47.960	45.830	46.800	32.477	4,829,581
2022-05-20	46.200	47.900	45.250	46.030	31.942	3,523,464
2022-05-19	45.270	46.450	44.870	46.340	32.158	2,124,018
2022-05-18	46.070	46.760	45.710	45.730	31.734	1,664,630
2022-05-17	45.780	46.280	44.470	46.060	31.963	4,711,992
2022-05-16	47.830	47.830	44.820	45.450	31.540	5,696,464
2022-05-13	49.190	49.200	46.410	47.580	33.018	3,996,322
2022-05-12	48.000	49.180	47.650	48.230	33.469	1,744,282

← NewerPage 18 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.