Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	48.000	49.900	47.890	48.720	33.809	3,417,918
2022-05-10	47.240	50.560	46.580	49.630	34.441	3,854,383
2022-05-09	46.490	48.500	46.100	47.780	33.157	2,868,265
2022-05-06	44.500	47.100	44.300	46.420	32.213	3,097,859
2022-05-05	43.860	46.460	43.570	45.970	31.901	3,964,214
2022-04-29	42.690	45.450	42.600	44.690	31.013	3,356,080
2022-04-28	43.500	43.810	41.890	43.190	29.972	5,345,230
2022-04-27	41.070	44.430	40.050	43.820	30.409	7,786,731
2022-04-26	39.050	41.700	38.300	41.700	28.938	3,979,995
2022-04-25	40.700	40.700	37.800	37.910	26.308	4,281,902
2022-04-22	41.280	41.620	39.820	40.800	28.313	5,718,907
2022-04-21	42.800	43.080	41.150	41.300	28.660	2,165,245
2022-04-20	43.300	43.970	42.500	42.800	29.701	2,065,254
2022-04-19	43.300	43.780	42.320	43.480	30.173	3,639,148
2022-04-18	42.020	44.250	41.780	43.320	30.062	4,108,547
2022-04-15	43.970	43.970	41.750	42.710	29.639	6,450,816
2022-04-14	45.980	45.980	43.220	43.800	30.395	8,094,898
2022-04-13	50.000	50.000	45.230	45.750	31.748	8,760,624
2022-04-12	51.250	52.390	49.000	50.260	34.878	4,076,332
2022-04-11	53.100	53.350	51.100	51.340	35.627	3,952,352
2022-04-08	54.140	55.000	53.000	53.250	36.953	3,370,536
2022-04-07	54.870	56.530	53.410	54.720	37.973	4,654,918
2022-04-06	55.050	55.540	53.240	54.890	38.091	5,427,812
2022-04-01	58.200	58.550	53.250	55.220	38.320	8,922,065
2022-03-31	56.680	60.680	56.680	58.810	40.811	6,337,664
2022-03-30	56.800	59.260	56.220	58.150	40.353	5,544,086
2022-03-29	58.560	60.450	56.490	56.980	39.541	5,474,504
2022-03-28	58.500	60.140	56.700	57.970	40.228	5,340,857
2022-03-25	60.530	61.150	58.180	59.030	40.964	8,756,804
2022-03-24	58.060	62.600	56.580	60.880	42.248	20,106,772
2022-03-23	59.120	61.960	55.550	58.980	40.929	17,492,416
2022-03-22	62.090	63.150	57.910	59.240	41.110	19,355,891
2022-03-21	63.880	65.740	61.500	63.000	43.719	36,333,494
2022-03-18	54.950	59.760	54.330	59.760	41.470	19,823,853
2022-03-17	53.000	55.070	52.370	54.330	37.702	3,313,123
2022-03-16	53.700	54.450	49.500	52.800	36.640	4,326,257
2022-03-15	55.050	55.650	52.300	52.810	36.647	3,431,101
2022-03-14	55.600	59.100	55.050	55.640	38.611	8,082,389
2022-03-11	54.000	55.600	53.100	55.350	38.410	2,281,463
2022-03-10	53.900	55.880	52.740	54.770	38.008	3,848,336
2022-03-09	52.530	53.800	51.580	53.240	36.946	3,790,164
2022-03-08	55.920	56.380	51.060	52.530	36.453	4,168,271
2022-03-07	57.990	57.990	54.700	55.740	38.681	3,871,532
2022-03-04	54.350	57.750	54.010	56.970	39.534	5,011,778
2022-03-03	55.180	55.740	53.910	54.810	38.035	2,117,483
2022-03-02	55.620	55.900	54.500	55.150	38.271	1,768,733
2022-03-01	55.300	57.000	54.900	55.900	38.792	3,090,049
2022-02-28	55.220	55.580	52.700	55.440	38.472	5,195,631
2022-02-25	52.200	56.500	52.200	55.100	38.237	6,024,356
2022-02-24	51.930	53.300	51.200	52.120	36.169	2,341,040
2022-02-23	51.890	52.400	51.600	52.210	36.231	2,573,253
2022-02-22	52.860	52.860	50.640	51.900	36.016	2,047,878
2022-02-21	53.410	54.850	51.750	52.050	36.120	3,670,452
2022-02-18	52.310	53.700	52.060	53.400	37.057	2,096,360
2022-02-17	54.290	54.350	52.530	53.390	37.050	1,780,508
2022-02-16	52.420	54.950	52.210	54.130	37.563	2,924,880
2022-02-15	50.000	52.500	49.650	52.500	36.432	2,566,760
2022-02-14	50.010	51.180	49.440	50.000	34.697	2,431,711
2022-02-11	51.050	51.920	49.260	49.530	34.371	4,082,211
2022-02-10	52.570	52.820	51.510	51.950	36.051	2,865,102

← NewerPage 19 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.