Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.970	9.050	8.900	8.970	8.970	2,007,880
2024-07-25	8.880	9.060	8.760	8.900	8.900	2,188,940
2024-07-24	8.940	9.110	8.870	8.880	8.880	3,486,180
2024-07-23	9.430	9.480	9.060	9.060	9.060	4,489,017
2024-07-22	9.410	9.550	9.280	9.430	9.430	2,317,370
2024-07-19	9.290	9.490	9.200	9.410	9.410	3,094,280
2024-07-18	9.320	9.350	9.160	9.290	9.290	2,471,837
2024-07-17	9.300	9.490	9.190	9.390	9.390	2,883,452
2024-07-16	9.300	9.380	9.190	9.290	9.290	2,274,920
2024-07-15	9.570	9.680	9.260	9.300	9.300	3,926,272
2024-07-12	9.600	9.680	9.510	9.620	9.620	3,558,170
2024-07-11	9.200	9.690	9.200	9.590	9.590	4,780,536
2024-07-10	9.180	9.320	9.100	9.120	9.120	2,195,872
2024-07-09	9.090	9.270	8.850	9.210	9.210	3,607,406
2024-07-08	9.440	9.590	9.060	9.110	9.110	3,512,358
2024-07-05	9.060	9.060	9.060	9.060	9.060	0
2024-07-04	9.300	9.350	9.020	9.060	9.060	4,393,747
2024-07-03	9.500	9.550	9.270	9.290	9.290	4,209,640
2024-07-02	9.670	9.680	9.460	9.500	9.500	4,033,628
2024-07-01	9.540	9.680	9.360	9.610	9.610	3,370,960
2024-06-28	9.720	9.840	9.390	9.540	9.540	2,838,040
2024-06-27	9.900	9.900	9.670	9.720	9.720	3,916,010
2024-06-26	9.720	9.910	9.560	9.870	9.870	4,323,084
2024-06-25	9.480	9.730	9.320	9.710	9.710	5,701,606
2024-06-24	9.650	9.650	9.300	9.360	9.360	4,984,160
2024-06-21	9.620	9.850	9.510	9.700	9.700	3,244,780
2024-06-20	9.830	10.000	9.580	9.630	9.630	3,567,833
2024-06-19	9.910	9.990	9.800	9.830	9.830	2,851,777
2024-06-18	10.050	10.100	9.890	9.900	9.900	4,149,498
2024-06-17	10.060	10.160	9.970	10.050	10.050	3,955,900
2024-06-14	10.090	10.220	9.980	10.190	10.190	4,394,300
2024-06-13	10.390	10.400	10.170	10.250	10.250	3,852,497
2024-06-12	10.170	10.510	10.150	10.370	10.370	4,222,760
2024-06-11	10.050	10.250	9.890	10.250	10.250	4,688,930
2024-06-07	10.490	10.680	10.030	10.150	10.150	9,126,170
2024-06-06	10.490	10.540	9.700	9.900	9.900	7,754,810
2024-06-05	10.650	10.680	10.420	10.450	10.450	4,079,080
2024-06-04	10.770	10.810	10.540	10.620	10.620	4,227,180
2024-06-03	11.220	11.220	10.630	10.770	10.770	5,813,180
2024-05-31	11.020	11.220	11.000	11.160	11.160	2,550,500
2024-05-30	11.190	11.280	11.030	11.060	11.060	3,212,220
2024-05-29	11.200	11.340	11.090	11.180	11.180	3,806,664
2024-05-28	11.170	11.250	10.980	11.150	11.150	4,349,680
2024-05-27	11.330	11.370	10.810	11.140	11.140	6,919,000
2024-05-24	11.450	11.620	11.220	11.260	11.260	5,768,931
2024-05-23	11.960	11.960	11.420	11.520	11.520	5,950,080
2024-05-22	12.140	12.240	11.910	11.970	11.970	3,429,620
2024-05-21	12.200	12.280	12.000	12.140	12.140	2,395,442
2024-05-20	12.340	12.430	12.180	12.230	12.230	3,080,234
2024-05-17	12.400	12.400	12.120	12.270	12.270	2,727,480
2024-05-16	12.400	12.600	12.210	12.240	12.240	3,552,700
2024-05-15	12.360	12.630	12.200	12.400	12.400	3,244,280
2024-05-14	12.260	12.540	12.260	12.350	12.350	3,619,638
2024-05-13	12.560	12.730	12.180	12.250	12.250	5,555,492
2024-05-10	13.020	13.030	12.620	12.640	12.640	4,316,160
2024-05-09	12.930	13.130	12.850	12.980	12.980	4,172,200
2024-05-08	12.860	13.050	12.810	12.940	12.940	5,682,171
2024-05-07	12.900	12.960	12.650	12.870	12.870	5,178,431
2024-05-06	12.850	13.100	12.620	12.940	12.940	7,505,546
2024-04-30	12.380	12.660	11.900	12.570	12.570	7,588,420

← NewerPage 10 of 21 · 1,218 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.