Starlake Bioscience Co Inc Zhaoqing Guangdong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.030 | 5.090 | 4.960 | 5.090 | 4.710 | 37,017,316 |
| 2026-07-21 | 5.070 | 5.180 | 5.000 | 5.030 | 4.655 | 34,927,000 |
| 2026-07-20 | 4.990 | 5.080 | 4.930 | 5.070 | 4.692 | 29,748,100 |
| 2026-07-17 | 5.030 | 5.100 | 4.950 | 5.010 | 4.636 | 29,899,887 |
| 2026-07-16 | 4.950 | 5.060 | 4.870 | 5.040 | 4.664 | 32,173,061 |
| 2026-07-15 | 4.730 | 4.910 | 4.690 | 4.870 | 4.870 | 24,046,961 |
| 2026-07-14 | 4.670 | 4.820 | 4.640 | 4.790 | 4.790 | 22,256,678 |
| 2026-07-13 | 4.620 | 4.690 | 4.560 | 4.670 | 4.670 | 19,794,687 |
| 2026-07-10 | 4.510 | 4.650 | 4.440 | 4.600 | 4.600 | 16,476,754 |
| 2026-07-09 | 4.580 | 4.620 | 4.490 | 4.530 | 4.530 | 13,345,300 |
| 2026-07-08 | 4.550 | 4.660 | 4.480 | 4.570 | 4.570 | 14,272,000 |
| 2026-07-07 | 4.760 | 4.780 | 4.530 | 4.570 | 4.570 | 24,228,181 |
| 2026-07-06 | 4.670 | 4.760 | 4.630 | 4.760 | 4.760 | 17,222,427 |
| 2026-07-03 | 4.640 | 4.690 | 4.610 | 4.670 | 4.670 | 16,565,246 |
| 2026-07-02 | 4.550 | 4.650 | 4.510 | 4.620 | 4.620 | 21,605,302 |
| 2026-07-01 | 4.410 | 4.570 | 4.350 | 4.560 | 4.560 | 21,250,451 |
| 2026-06-30 | 4.460 | 4.500 | 4.330 | 4.390 | 4.390 | 16,195,524 |
| 2026-06-29 | 4.380 | 4.500 | 4.260 | 4.460 | 4.460 | 20,084,063 |
| 2026-06-26 | 4.510 | 4.550 | 4.400 | 4.400 | 4.400 | 16,785,500 |
| 2026-06-25 | 4.680 | 4.700 | 4.480 | 4.520 | 4.520 | 21,671,226 |
| 2026-06-24 | 4.810 | 4.810 | 4.660 | 4.670 | 4.670 | 13,352,750 |
| 2026-06-23 | 4.720 | 4.870 | 4.710 | 4.780 | 4.780 | 18,298,173 |
| 2026-06-22 | 4.710 | 4.790 | 4.610 | 4.760 | 4.760 | 18,611,262 |
| 2026-06-18 | 4.840 | 4.890 | 4.690 | 4.770 | 4.770 | 18,917,953 |
| 2026-06-17 | 4.800 | 4.870 | 4.700 | 4.820 | 4.820 | 20,712,569 |
| 2026-06-16 | 4.760 | 4.820 | 4.670 | 4.790 | 4.790 | 17,377,800 |
| 2026-06-15 | 4.760 | 4.830 | 4.690 | 4.770 | 4.770 | 21,468,810 |
| 2026-06-12 | 4.650 | 4.780 | 4.620 | 4.740 | 4.740 | 18,729,691 |
| 2026-06-11 | 4.730 | 4.750 | 4.590 | 4.640 | 4.640 | 16,133,849 |
| 2026-06-10 | 4.660 | 4.720 | 4.620 | 4.720 | 4.720 | 16,348,800 |
| 2026-06-09 | 4.660 | 4.680 | 4.590 | 4.670 | 4.670 | 14,205,008 |
| 2026-06-08 | 4.770 | 4.840 | 4.590 | 4.650 | 4.650 | 25,796,110 |
| 2026-06-05 | 4.830 | 4.870 | 4.780 | 4.820 | 4.820 | 21,917,600 |
| 2026-06-04 | 4.920 | 4.950 | 4.750 | 4.790 | 4.790 | 27,580,901 |
| 2026-06-03 | 5.040 | 5.060 | 4.910 | 4.920 | 4.920 | 20,806,500 |
| 2026-06-02 | 5.140 | 5.140 | 5.040 | 5.050 | 5.050 | 15,364,700 |
| 2026-06-01 | 5.000 | 5.130 | 4.990 | 5.120 | 5.120 | 18,750,100 |
| 2026-05-29 | 5.120 | 5.130 | 5.000 | 5.010 | 5.010 | 22,596,534 |
| 2026-05-28 | 5.100 | 5.160 | 5.010 | 5.130 | 5.130 | 25,696,418 |
| 2026-05-27 | 5.300 | 5.300 | 5.060 | 5.110 | 5.110 | 28,147,901 |
| 2026-05-26 | 5.230 | 5.320 | 5.150 | 5.310 | 5.310 | 17,074,100 |
| 2026-05-25 | 5.390 | 5.400 | 5.220 | 5.260 | 5.260 | 20,147,492 |
| 2026-05-22 | 5.410 | 5.440 | 5.360 | 5.380 | 5.380 | 12,269,644 |
| 2026-05-21 | 5.530 | 5.580 | 5.380 | 5.390 | 5.390 | 15,316,610 |
| 2026-05-20 | 5.640 | 5.640 | 5.520 | 5.530 | 5.530 | 13,923,100 |
| 2026-05-19 | 5.590 | 5.670 | 5.550 | 5.660 | 5.660 | 12,583,400 |
| 2026-05-18 | 5.650 | 5.700 | 5.540 | 5.580 | 5.580 | 20,150,532 |
| 2026-05-15 | 5.850 | 5.890 | 5.690 | 5.710 | 5.710 | 20,772,800 |
| 2026-05-14 | 5.920 | 5.940 | 5.820 | 5.820 | 5.820 | 20,344,133 |
| 2026-05-13 | 6.030 | 6.040 | 5.900 | 5.920 | 5.920 | 31,070,212 |
| 2026-05-12 | 6.250 | 6.250 | 6.070 | 6.080 | 6.080 | 38,091,000 |
| 2026-05-11 | 6.140 | 6.330 | 6.010 | 6.290 | 6.290 | 65,190,114 |
| 2026-05-08 | 5.840 | 6.060 | 5.820 | 6.040 | 6.040 | 43,759,808 |
| 2026-05-07 | 5.810 | 5.840 | 5.760 | 5.810 | 5.810 | 23,176,400 |
| 2026-05-06 | 5.820 | 5.860 | 5.740 | 5.800 | 5.800 | 38,601,994 |
| 2026-04-30 | 5.890 | 5.940 | 5.780 | 5.820 | 5.820 | 69,583,290 |
| 2026-04-29 | 6.210 | 6.340 | 6.210 | 6.280 | 6.280 | 19,268,100 |
| 2026-04-28 | 6.290 | 6.340 | 6.210 | 6.250 | 6.250 | 26,034,873 |
| 2026-04-27 | 6.470 | 6.480 | 6.310 | 6.340 | 6.340 | 39,385,319 |
| 2026-04-24 | 6.710 | 6.710 | 6.520 | 6.580 | 6.580 | 23,756,434 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.