Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	53.000	53.110	51.630	52.580	36.488	2,585,164
2022-02-08	52.780	54.000	51.870	53.270	36.967	2,265,267
2022-02-07	55.000	55.500	52.290	52.780	36.627	3,557,484
2022-01-28	50.220	54.190	50.220	53.280	36.974	4,482,940
2022-01-27	51.950	52.740	50.000	50.210	34.843	3,011,484
2022-01-26	51.420	52.590	51.110	51.610	35.815	3,158,450
2022-01-25	53.180	54.500	51.680	51.760	35.919	3,868,229
2022-01-24	53.260	53.650	52.190	52.880	36.696	3,257,800
2022-01-21	53.820	54.790	52.600	53.150	36.883	4,503,454
2022-01-20	54.680	56.890	54.020	54.090	37.536	4,069,380
2022-01-19	54.960	55.300	54.010	54.680	37.945	2,981,190
2022-01-18	56.860	56.870	53.900	54.960	38.139	6,153,826
2022-01-17	56.000	58.450	55.560	56.900	39.486	4,704,127
2022-01-14	57.880	58.500	55.630	55.800	38.722	7,228,859
2022-01-13	60.720	61.040	57.540	57.700	40.041	3,907,104
2022-01-12	61.020	61.650	59.850	60.710	42.130	2,266,143
2022-01-11	62.490	63.100	60.500	61.060	42.372	2,500,528
2022-01-10	60.350	63.390	59.000	62.980	43.705	4,939,432
2022-01-07	61.010	61.770	59.880	60.230	41.796	2,155,804
2022-01-06	59.420	61.800	59.080	61.000	42.331	3,086,183
2022-01-05	61.100	61.460	59.020	59.450	41.255	3,086,722
2022-01-04	63.610	63.690	60.600	61.120	42.414	5,249,966
2021-12-31	65.680	66.280	62.680	65.000	45.107	4,002,997
2021-12-30	62.000	66.500	61.150	65.980	45.787	5,097,719
2021-12-29	60.500	62.170	59.500	61.980	43.011	3,443,207
2021-12-28	59.000	60.680	58.310	60.490	41.977	3,789,770
2021-12-27	58.010	59.790	57.700	58.930	40.894	2,905,123
2021-12-24	60.950	60.950	58.600	59.200	41.082	3,249,447
2021-12-23	61.430	61.980	60.000	61.000	42.331	2,805,594
2021-12-22	61.160	62.970	59.250	61.430	42.629	6,044,894
2021-12-21	62.300	62.800	60.200	61.060	42.372	4,192,197
2021-12-20	63.760	64.540	61.880	62.360	43.275	2,662,828
2021-12-17	64.480	65.800	62.910	64.000	44.413	1,806,218
2021-12-16	63.770	64.990	63.500	64.480	44.746	2,280,719
2021-12-15	65.930	65.960	63.550	63.770	44.253	2,808,811
2021-12-14	65.500	66.920	64.330	65.980	45.787	2,667,827
2021-12-13	66.500	66.500	64.100	65.500	45.454	2,197,361
2021-12-10	67.000	67.000	62.910	65.110	45.183	3,546,711
2021-12-09	63.180	67.130	62.570	65.520	45.467	5,428,049
2021-12-08	60.890	63.350	60.520	62.900	43.649	2,605,503
2021-12-07	62.080	62.580	60.180	60.830	42.213	3,699,001
2021-12-06	65.500	65.600	61.640	61.710	42.824	7,231,919
2021-12-03	64.450	68.000	64.030	65.130	45.197	7,419,850
2021-12-02	60.590	65.930	60.300	64.440	44.718	10,124,254
2021-12-01	61.890	61.890	60.410	60.580	42.039	4,853,717
2021-11-30	63.490	63.500	61.300	61.890	42.948	4,522,663
2021-11-29	61.500	63.360	61.500	63.280	43.913	4,300,380
2021-11-26	63.980	65.300	62.400	62.880	43.635	4,416,881
2021-11-25	62.170	64.920	61.930	64.300	44.621	5,583,410
2021-11-24	61.410	63.500	61.150	62.380	43.288	3,200,139
2021-11-23	60.420	62.350	60.060	61.700	42.817	4,956,422
2021-11-22	61.350	63.130	60.370	60.700	42.123	6,884,085
2021-11-19	61.880	63.100	60.120	62.610	43.448	4,734,861
2021-11-18	63.020	63.490	62.060	62.380	43.288	3,002,423
2021-11-17	63.600	65.160	61.530	63.390	43.989	4,095,845
2021-11-16	62.500	64.300	61.030	63.450	44.031	4,657,955
2021-11-15	61.810	63.560	60.310	62.350	43.268	6,266,839
2021-11-12	63.660	63.880	62.400	62.600	43.441	4,332,659
2021-11-11	64.880	65.640	62.300	63.360	43.969	10,963,829
2021-11-10	62.500	66.000	61.810	64.650	44.864	17,112,851

← NewerPage 20 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.