Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.220	10.680	10.130	10.430	10.430	17,406,931
2025-07-22	10.360	10.500	10.180	10.230	10.230	9,299,978
2025-07-21	10.350	10.370	10.230	10.300	10.300	6,986,217
2025-07-18	10.300	10.350	10.140	10.340	10.340	7,441,898
2025-07-17	10.230	10.370	10.200	10.290	10.290	6,411,712
2025-07-16	10.100	10.250	10.080	10.220	10.220	7,246,836
2025-07-15	10.270	10.320	10.030	10.130	10.130	8,422,352
2025-07-14	10.110	10.290	10.030	10.290	10.290	10,493,549
2025-07-11	10.210	10.300	10.110	10.130	10.130	9,347,932
2025-07-10	9.970	10.380	9.950	10.180	10.180	12,753,416
2025-07-09	10.070	10.070	9.950	9.970	9.970	4,713,740
2025-07-08	9.900	10.130	9.850	10.060	10.060	7,825,020
2025-07-07	9.990	10.110	9.850	9.910	9.910	7,891,480
2025-07-04	10.150	10.150	9.990	10.020	10.020	5,187,980
2025-07-03	10.000	10.120	9.910	10.120	10.120	7,760,380
2025-07-02	9.930	10.200	9.900	10.040	10.040	10,559,313
2025-07-01	9.770	9.970	9.710	9.920	9.920	10,898,320
2025-06-30	9.850	9.850	9.630	9.800	9.800	8,618,000
2025-06-27	9.480	9.870	9.460	9.770	9.770	12,464,563
2025-06-26	9.650	9.860	9.440	9.450	9.450	10,554,528
2025-06-25	9.550	9.780	9.550	9.650	9.650	7,731,480
2025-06-24	9.410	9.740	9.400	9.670	9.670	9,239,140
2025-06-23	9.300	9.470	9.220	9.440	9.440	5,500,100
2025-06-20	9.450	9.460	9.320	9.350	9.350	4,516,060
2025-06-19	9.640	9.640	9.360	9.400	9.400	8,593,680
2025-06-18	9.770	9.770	9.560	9.640	9.640	7,356,300
2025-06-17	9.980	10.200	9.720	9.760	9.760	10,953,138
2025-06-16	9.980	10.090	9.850	9.930	9.930	7,396,940
2025-06-13	10.210	10.320	9.970	9.990	9.990	11,566,440
2025-06-12	10.120	10.230	10.100	10.170	10.170	8,274,374
2025-06-11	10.270	10.320	10.120	10.180	10.180	9,624,643
2025-06-10	10.400	10.590	10.160	10.230	10.230	18,935,046
2025-06-09	10.390	10.690	10.350	10.500	10.500	14,319,462
2025-06-06	10.500	10.560	10.330	10.420	10.420	7,957,480
2025-06-05	10.690	10.790	10.460	10.580	10.580	12,852,939
2025-06-04	10.900	10.950	10.570	10.690	10.690	16,131,069
2025-06-03	10.000	10.950	10.000	10.800	10.800	38,043,423
2025-05-30	9.990	10.200	9.960	10.010	10.010	15,017,316
2025-05-29	9.930	10.160	9.850	10.020	10.020	13,240,244
2025-05-28	9.920	10.040	9.830	9.940	9.940	13,292,700
2025-05-27	10.000	10.070	9.770	9.970	9.970	17,279,874
2025-05-26	9.980	10.240	9.880	9.970	9.970	22,952,430
2025-05-23	10.260	10.460	10.030	10.060	10.060	42,067,222
2025-05-22	9.630	10.090	9.630	9.870	9.870	37,118,023
2025-05-21	9.500	10.080	9.500	9.750	9.750	46,236,300
2025-05-20	9.180	9.330	9.150	9.240	9.240	11,897,100
2025-05-19	9.240	9.350	9.140	9.180	9.180	14,096,674
2025-05-16	9.080	9.320	8.910	9.240	9.240	21,994,718
2025-05-15	8.720	9.240	8.670	9.170	9.170	35,999,619
2025-05-14	8.650	8.730	8.580	8.650	8.650	5,641,960
2025-05-13	8.760	8.760	8.610	8.650	8.650	4,837,640
2025-05-12	8.540	8.720	8.480	8.680	8.680	6,802,820
2025-05-09	8.560	8.630	8.460	8.470	8.470	4,794,900
2025-05-08	8.560	8.620	8.560	8.600	8.600	4,642,203
2025-05-07	8.600	8.640	8.530	8.600	8.600	6,696,593
2025-05-06	8.530	8.540	8.400	8.530	8.530	6,473,223
2025-04-30	8.140	8.560	8.120	8.420	8.420	14,533,712
2025-04-29	8.070	8.190	8.010	8.120	8.120	4,856,820
2025-04-28	8.190	8.190	7.960	8.050	8.050	7,995,329
2025-04-25	8.300	8.360	8.190	8.230	8.230	7,987,873

← NewerPage 6 of 21 · 1,217 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.