Zhejiang Starry Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.300	8.360	8.190	8.230	8.230	7,987,873
2025-04-24	8.340	8.440	8.290	8.290	8.290	6,935,889
2025-04-23	8.260	8.390	8.180	8.350	8.350	8,484,443
2025-04-22	8.270	8.420	8.230	8.320	8.320	5,873,229
2025-04-21	8.150	8.290	8.120	8.270	8.270	4,556,240
2025-04-18	8.210	8.320	8.170	8.190	8.190	4,238,227
2025-04-17	8.150	8.320	8.080	8.240	8.240	5,372,033
2025-04-16	8.290	8.300	8.020	8.160	8.160	7,088,607
2025-04-15	8.310	8.480	8.230	8.350	8.350	6,695,700
2025-04-14	8.170	8.400	8.170	8.300	8.300	7,561,675
2025-04-11	8.160	8.210	8.070	8.170	8.170	5,224,140
2025-04-10	8.140	8.260	8.090	8.170	8.170	9,705,832
2025-04-09	8.000	8.080	7.440	8.030	8.030	11,376,255
2025-04-08	8.010	8.180	7.880	8.100	8.100	11,179,505
2025-04-07	8.450	8.600	8.000	8.000	8.000	16,296,049
2025-04-03	8.860	8.980	8.810	8.890	8.890	8,164,900
2025-04-02	8.880	8.970	8.760	8.920	8.920	13,335,900
2025-04-01	8.460	9.050	8.410	8.890	8.890	25,316,925
2025-03-31	8.700	8.700	8.370	8.410	8.410	13,825,764
2025-03-28	8.890	8.980	8.740	8.780	8.780	15,819,260
2025-03-27	8.690	8.930	8.590	8.910	8.910	18,994,835
2025-03-26	8.620	8.750	8.600	8.690	8.690	9,184,811
2025-03-25	8.630	8.690	8.530	8.660	8.660	10,507,856
2025-03-24	8.360	8.770	8.360	8.640	8.640	20,227,267
2025-03-21	8.520	8.550	8.340	8.380	8.380	7,584,060
2025-03-20	8.530	8.540	8.460	8.520	8.520	5,435,600
2025-03-19	8.530	8.630	8.490	8.510	8.510	6,817,780
2025-03-18	8.530	8.570	8.480	8.550	8.550	6,465,820
2025-03-17	8.500	8.560	8.460	8.510	8.510	6,837,300
2025-03-14	8.280	8.500	8.270	8.480	8.480	9,991,305
2025-03-13	8.410	8.460	8.240	8.310	8.310	7,032,960
2025-03-12	8.310	8.480	8.290	8.400	8.400	10,061,752
2025-03-11	8.280	8.300	8.200	8.300	8.300	7,317,448
2025-03-10	8.300	8.440	8.300	8.350	8.350	7,533,698
2025-03-07	8.440	8.440	8.310	8.330	8.330	8,038,180
2025-03-06	8.440	8.490	8.330	8.480	8.480	9,942,081
2025-03-05	8.470	8.550	8.330	8.430	8.430	7,659,566
2025-03-04	8.400	8.510	8.320	8.500	8.500	8,437,985
2025-03-03	8.410	8.600	8.360	8.420	8.420	10,162,353
2025-02-28	8.630	8.750	8.420	8.450	8.450	15,492,274
2025-02-27	8.350	9.020	8.350	8.680	8.680	28,739,490
2025-02-26	8.280	8.360	8.230	8.350	8.350	9,306,548
2025-02-25	8.410	8.450	8.270	8.280	8.280	10,261,822
2025-02-24	8.560	8.580	8.420	8.470	8.470	9,708,750
2025-02-21	8.600	8.680	8.490	8.540	8.540	9,111,145
2025-02-20	8.520	8.820	8.520	8.630	8.630	9,659,281
2025-02-19	8.450	8.560	8.350	8.510	8.510	8,396,696
2025-02-18	8.680	8.710	8.430	8.450	8.450	10,125,289
2025-02-17	8.800	8.870	8.630	8.690	8.690	11,114,099
2025-02-14	8.670	8.890	8.660	8.780	8.780	13,095,920
2025-02-13	8.600	8.790	8.570	8.620	8.620	10,759,634
2025-02-12	8.560	8.710	8.550	8.620	8.620	8,862,902
2025-02-11	8.700	8.700	8.510	8.600	8.600	7,591,642
2025-02-10	8.440	8.680	8.410	8.670	8.670	11,065,500
2025-02-07	8.340	8.500	8.290	8.420	8.420	9,134,055
2025-02-06	8.240	8.350	8.200	8.340	8.340	7,690,010
2025-02-05	8.230	8.290	8.140	8.180	8.180	6,065,101
2025-01-27	8.300	8.390	8.180	8.210	8.210	5,059,979
2025-01-24	8.320	8.330	8.210	8.300	8.300	6,621,263
2025-01-23	8.470	8.580	8.300	8.300	8.300	7,663,720

← NewerPage 7 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.