Starlake Bioscience Co Inc Zhaoqing Guangdong historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.090	4.100	4.000	4.000	4.000	21,646,400
2026-10-21	4.120	4.150	4.070	4.090	4.090	15,005,600
2026-10-20	4.150	4.170	4.090	4.110	4.110	16,169,900
2026-10-19	4.130	4.170	4.080	4.150	4.150	18,534,862
2026-10-16	4.210	4.240	4.100	4.130	4.130	31,776,647
2026-10-15	4.260	4.290	4.160	4.180	4.180	20,267,223
2026-10-14	4.300	4.350	4.290	4.300	4.300	14,077,602
2026-10-13	4.410	4.420	4.300	4.310	4.310	22,703,800
2026-10-12	4.400	4.490	4.370	4.410	4.410	31,523,919
2026-10-09	4.270	4.420	4.230	4.400	4.400	35,131,646
2026-10-08	4.200	4.290	4.190	4.250	4.250	24,003,500
2026-09-30	4.090	4.200	4.070	4.190	4.190	18,512,632
2026-09-29	4.080	4.110	4.050	4.090	4.090	11,405,300
2026-09-28	4.110	4.200	4.050	4.080	4.080	25,945,357
2026-09-24	4.170	4.190	4.100	4.120	4.120	12,779,775
2026-09-23	4.200	4.210	4.160	4.170	4.170	10,442,570
2026-09-22	4.240	4.250	4.170	4.200	4.200	17,847,684
2026-09-21	4.110	4.250	4.080	4.230	4.230	27,462,330
2026-09-18	4.080	4.140	4.050	4.090	4.090	20,051,000
2026-09-17	4.050	4.090	4.030	4.060	4.060	22,834,900
2026-09-16	4.170	4.170	4.090	4.100	4.100	27,243,800
2026-09-15	4.260	4.270	4.160	4.170	4.170	22,299,200
2026-09-14	4.230	4.290	4.180	4.290	4.290	24,697,599
2026-09-11	4.380	4.410	4.230	4.250	4.250	38,329,500
2026-09-10	4.570	4.590	4.410	4.420	4.420	39,456,800
2026-09-09	4.590	4.640	4.550	4.570	4.570	42,823,945
2026-09-08	4.430	4.620	4.410	4.610	4.610	57,144,190
2026-09-07	4.390	4.460	4.370	4.420	4.420	24,847,202
2026-09-04	4.280	4.500	4.260	4.380	4.380	38,095,000
2026-09-03	4.300	4.330	4.260	4.280	4.280	18,816,100
2026-09-02	4.420	4.430	4.290	4.300	4.300	21,333,300
2026-09-01	4.370	4.480	4.360	4.430	4.430	20,169,145
2026-08-31	4.410	4.420	4.310	4.380	4.380	20,799,200
2026-08-28	4.350	4.420	4.310	4.410	4.410	16,847,954
2026-08-27	4.330	4.370	4.280	4.360	4.360	16,251,200
2026-08-26	4.300	4.350	4.280	4.320	4.320	13,881,678
2026-08-25	4.200	4.310	4.200	4.300	4.300	18,498,812
2026-08-24	4.230	4.260	4.150	4.230	4.230	21,326,101
2026-08-21	4.380	4.390	4.220	4.250	4.250	43,171,749
2026-08-20	4.340	4.460	4.320	4.460	4.460	31,942,009
2026-08-19	4.440	4.470	4.310	4.350	4.350	23,822,000
2026-08-18	4.370	4.470	4.350	4.450	4.450	23,945,100
2026-08-17	4.310	4.380	4.260	4.370	4.370	19,887,263
2026-08-14	4.370	4.380	4.290	4.300	4.300	16,190,155
2026-08-13	4.400	4.420	4.350	4.370	4.370	20,285,353
2026-08-12	4.400	4.430	4.360	4.410	4.410	18,731,861
2026-08-11	4.480	4.480	4.380	4.390	4.390	20,102,527
2026-08-10	4.440	4.500	4.420	4.480	4.480	22,929,700
2026-08-07	4.420	4.460	4.380	4.430	4.430	19,262,237
2026-08-06	4.460	4.490	4.340	4.430	4.430	33,924,387
2026-08-05	4.510	4.530	4.430	4.490	4.490	26,240,900
2026-08-04	4.570	4.620	4.510	4.520	4.520	21,746,066
2026-08-03	4.550	4.600	4.530	4.590	4.590	21,385,399
2026-07-31	4.570	4.600	4.510	4.570	4.570	22,350,800
2026-07-30	4.610	4.660	4.530	4.580	4.580	19,720,001
2026-07-29	4.570	4.640	4.550	4.620	4.620	19,195,600
2026-07-28	4.480	4.560	4.440	4.550	4.550	12,826,899
2026-07-27	4.400	4.530	4.400	4.500	4.500	16,248,600
2026-07-24	4.600	4.650	4.440	4.460	4.460	22,528,300
2026-07-23	4.670	4.670	4.500	4.610	4.610	34,979,762

Page 1 of 3 · 122 trading daysOlder →

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.