Zhejiang Starry Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.400 | 8.480 | 8.160 | 8.430 | 8.430 | 16,028,698 |
| 2025-01-21 | 8.280 | 8.600 | 8.050 | 8.520 | 8.520 | 22,497,486 |
| 2025-01-20 | 8.080 | 8.330 | 8.040 | 8.310 | 8.310 | 11,371,619 |
| 2025-01-17 | 7.970 | 8.080 | 7.850 | 8.080 | 8.080 | 8,456,894 |
| 2025-01-16 | 8.150 | 8.290 | 8.150 | 8.180 | 8.180 | 5,982,977 |
| 2025-01-15 | 8.250 | 8.250 | 8.120 | 8.150 | 8.150 | 5,644,525 |
| 2025-01-14 | 8.090 | 8.300 | 8.080 | 8.300 | 8.300 | 9,336,422 |
| 2025-01-13 | 7.840 | 8.100 | 7.780 | 8.050 | 8.050 | 7,468,036 |
| 2025-01-10 | 8.200 | 8.230 | 7.980 | 7.980 | 7.980 | 8,468,697 |
| 2025-01-09 | 8.310 | 8.310 | 8.130 | 8.230 | 8.230 | 9,057,257 |
| 2025-01-08 | 8.620 | 8.750 | 8.200 | 8.350 | 8.350 | 15,391,747 |
| 2025-01-07 | 9.040 | 9.040 | 8.510 | 8.700 | 8.700 | 16,588,547 |
| 2025-01-06 | 8.800 | 9.100 | 8.760 | 9.100 | 9.100 | 13,872,047 |
| 2025-01-03 | 8.850 | 9.060 | 8.690 | 8.840 | 8.840 | 15,206,123 |
| 2025-01-02 | 8.720 | 8.820 | 8.650 | 8.820 | 8.820 | 11,061,442 |
| 2024-12-31 | 8.690 | 8.750 | 8.550 | 8.690 | 8.690 | 9,639,640 |
| 2024-12-30 | 8.690 | 8.730 | 8.470 | 8.660 | 8.660 | 10,013,065 |
| 2024-12-27 | 8.660 | 8.840 | 8.600 | 8.750 | 8.750 | 7,722,900 |
| 2024-12-26 | 8.770 | 8.860 | 8.610 | 8.630 | 8.630 | 10,307,668 |
| 2024-12-25 | 9.000 | 9.050 | 8.710 | 8.780 | 8.780 | 9,362,861 |
| 2024-12-24 | 9.110 | 9.110 | 8.870 | 9.010 | 9.010 | 7,910,084 |
| 2024-12-23 | 9.540 | 9.540 | 8.980 | 9.040 | 9.040 | 14,134,384 |
| 2024-12-20 | 9.400 | 9.570 | 9.360 | 9.540 | 9.540 | 10,001,606 |
| 2024-12-19 | 9.350 | 9.420 | 9.310 | 9.390 | 9.390 | 7,216,199 |
| 2024-12-18 | 9.420 | 9.600 | 9.300 | 9.450 | 9.450 | 11,952,259 |
| 2024-12-17 | 9.640 | 9.740 | 9.450 | 9.510 | 9.510 | 11,828,919 |
| 2024-12-16 | 9.740 | 9.820 | 9.550 | 9.630 | 9.630 | 13,532,517 |
| 2024-12-13 | 9.850 | 9.950 | 9.740 | 9.760 | 9.760 | 15,898,844 |
| 2024-12-12 | 10.190 | 10.190 | 9.690 | 9.890 | 9.890 | 51,692,033 |
| 2024-12-11 | 10.230 | 10.370 | 10.140 | 10.340 | 10.340 | 10,641,207 |
| 2024-12-10 | 10.460 | 10.550 | 10.250 | 10.260 | 10.260 | 13,115,247 |
| 2024-12-09 | 10.530 | 10.590 | 10.280 | 10.280 | 10.280 | 11,826,620 |
| 2024-12-06 | 10.480 | 10.560 | 10.330 | 10.550 | 10.550 | 10,460,360 |
| 2024-12-05 | 10.500 | 10.550 | 10.280 | 10.510 | 10.510 | 11,919,845 |
| 2024-12-04 | 10.520 | 10.860 | 10.350 | 10.410 | 10.410 | 14,574,570 |
| 2024-12-03 | 11.060 | 11.060 | 10.540 | 10.630 | 10.630 | 20,554,674 |
| 2024-12-02 | 11.000 | 11.210 | 10.810 | 11.060 | 11.060 | 24,427,795 |
| 2024-11-29 | 10.680 | 11.330 | 10.450 | 11.050 | 11.050 | 29,618,329 |
| 2024-11-28 | 10.470 | 11.350 | 10.360 | 10.800 | 10.800 | 39,156,605 |
| 2024-11-27 | 10.320 | 10.720 | 10.150 | 10.520 | 10.520 | 25,276,442 |
| 2024-11-26 | 10.960 | 11.170 | 10.450 | 10.450 | 10.450 | 49,526,863 |
| 2024-11-25 | 9.600 | 10.490 | 9.430 | 10.490 | 10.490 | 19,525,100 |
| 2024-11-22 | 10.040 | 10.120 | 9.510 | 9.540 | 9.540 | 22,906,410 |
| 2024-11-21 | 10.280 | 10.320 | 9.970 | 10.150 | 10.150 | 34,004,594 |
| 2024-11-20 | 9.430 | 10.380 | 9.400 | 10.380 | 10.380 | 45,685,506 |
| 2024-11-19 | 9.260 | 9.450 | 9.150 | 9.440 | 9.440 | 8,112,293 |
| 2024-11-18 | 9.610 | 9.770 | 9.200 | 9.250 | 9.250 | 11,487,708 |
| 2024-11-15 | 9.370 | 9.890 | 9.340 | 9.670 | 9.670 | 15,250,065 |
| 2024-11-14 | 9.610 | 10.060 | 9.430 | 9.480 | 9.480 | 15,483,220 |
| 2024-11-13 | 9.580 | 9.770 | 9.360 | 9.610 | 9.610 | 8,700,500 |
| 2024-11-12 | 9.670 | 9.900 | 9.520 | 9.620 | 9.620 | 10,485,939 |
| 2024-11-11 | 9.340 | 9.680 | 9.340 | 9.670 | 9.670 | 9,830,505 |
| 2024-11-08 | 9.480 | 9.550 | 9.290 | 9.420 | 9.420 | 10,098,278 |
| 2024-11-07 | 9.050 | 9.420 | 9.050 | 9.420 | 9.420 | 10,676,908 |
| 2024-11-06 | 9.210 | 9.280 | 9.090 | 9.150 | 9.150 | 7,568,520 |
| 2024-11-05 | 9.170 | 9.230 | 9.030 | 9.210 | 9.210 | 9,457,700 |
| 2024-11-04 | 8.690 | 9.220 | 8.680 | 9.160 | 9.160 | 9,914,638 |
| 2024-11-01 | 9.110 | 9.130 | 8.680 | 8.700 | 8.700 | 9,347,818 |
| 2024-10-31 | 8.880 | 9.290 | 8.860 | 9.100 | 9.100 | 10,106,701 |
| 2024-10-30 | 9.080 | 9.150 | 8.880 | 8.970 | 8.970 | 5,144,610 |
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.