Zhejiang Starry Pharm Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.490 | 9.520 | 9.010 | 9.050 | 9.050 | 10,027,160 |
| 2024-10-28 | 9.220 | 9.440 | 9.180 | 9.440 | 9.440 | 6,825,718 |
| 2024-10-25 | 9.060 | 9.230 | 9.040 | 9.220 | 9.220 | 7,593,264 |
| 2024-10-24 | 9.190 | 9.320 | 9.020 | 9.080 | 9.080 | 7,534,380 |
| 2024-10-23 | 8.920 | 9.380 | 8.900 | 9.120 | 9.120 | 12,293,994 |
| 2024-10-22 | 8.790 | 8.960 | 8.690 | 8.940 | 8.940 | 7,035,594 |
| 2024-10-21 | 8.630 | 8.830 | 8.620 | 8.720 | 8.720 | 7,149,303 |
| 2024-10-18 | 8.440 | 8.790 | 8.430 | 8.640 | 8.640 | 7,194,264 |
| 2024-10-17 | 8.630 | 8.730 | 8.460 | 8.480 | 8.480 | 6,281,559 |
| 2024-10-16 | 8.520 | 8.730 | 8.500 | 8.630 | 8.630 | 5,130,020 |
| 2024-10-15 | 8.720 | 8.840 | 8.650 | 8.660 | 8.660 | 5,668,100 |
| 2024-10-14 | 8.720 | 8.820 | 8.500 | 8.770 | 8.770 | 6,331,400 |
| 2024-10-11 | 8.880 | 9.060 | 8.580 | 8.680 | 8.680 | 7,732,665 |
| 2024-10-10 | 9.180 | 9.390 | 8.930 | 9.040 | 9.040 | 9,982,985 |
| 2024-10-09 | 10.000 | 10.000 | 9.220 | 9.220 | 9.220 | 13,531,514 |
| 2024-10-08 | 10.650 | 10.650 | 9.600 | 10.240 | 10.240 | 21,399,745 |
| 2024-09-30 | 9.080 | 9.680 | 8.950 | 9.680 | 9.680 | 18,356,708 |
| 2024-09-27 | 8.440 | 8.820 | 8.400 | 8.800 | 8.800 | 8,042,042 |
| 2024-09-26 | 7.970 | 8.330 | 7.860 | 8.320 | 8.320 | 6,647,654 |
| 2024-09-25 | 7.780 | 8.230 | 7.780 | 7.970 | 7.970 | 8,482,580 |
| 2024-09-24 | 7.490 | 7.770 | 7.390 | 7.770 | 7.770 | 5,817,210 |
| 2024-09-23 | 7.440 | 7.630 | 7.380 | 7.480 | 7.480 | 4,028,385 |
| 2024-09-20 | 7.730 | 7.760 | 7.390 | 7.410 | 7.410 | 7,506,058 |
| 2024-09-19 | 7.500 | 7.890 | 7.430 | 7.660 | 7.660 | 10,192,198 |
| 2024-09-18 | 7.810 | 7.970 | 7.320 | 7.390 | 7.390 | 9,034,828 |
| 2024-09-13 | 8.130 | 8.140 | 7.940 | 7.940 | 7.940 | 2,268,408 |
| 2024-09-12 | 8.120 | 8.320 | 8.080 | 8.100 | 8.100 | 2,018,500 |
| 2024-09-11 | 8.180 | 8.230 | 8.060 | 8.120 | 8.120 | 2,266,733 |
| 2024-09-10 | 8.190 | 8.250 | 8.000 | 8.160 | 8.160 | 2,851,121 |
| 2024-09-09 | 8.170 | 8.340 | 8.110 | 8.180 | 8.180 | 2,826,324 |
| 2024-09-06 | 8.430 | 8.490 | 8.220 | 8.220 | 8.220 | 2,263,720 |
| 2024-09-05 | 8.310 | 8.530 | 8.300 | 8.430 | 8.430 | 2,434,360 |
| 2024-09-04 | 8.200 | 8.420 | 8.200 | 8.320 | 8.320 | 2,319,660 |
| 2024-09-03 | 8.290 | 8.480 | 8.230 | 8.350 | 8.350 | 2,806,684 |
| 2024-09-02 | 8.420 | 8.480 | 8.240 | 8.260 | 8.260 | 3,148,220 |
| 2024-08-30 | 8.250 | 8.590 | 8.210 | 8.420 | 8.420 | 4,119,891 |
| 2024-08-29 | 8.090 | 8.290 | 8.060 | 8.270 | 8.270 | 3,268,600 |
| 2024-08-28 | 8.090 | 8.250 | 7.930 | 8.130 | 8.130 | 3,303,600 |
| 2024-08-27 | 7.960 | 8.210 | 7.940 | 8.120 | 8.120 | 4,700,543 |
| 2024-08-26 | 7.910 | 8.080 | 7.840 | 7.990 | 7.990 | 4,691,624 |
| 2024-08-23 | 8.300 | 8.370 | 7.840 | 7.890 | 7.890 | 8,377,700 |
| 2024-08-22 | 8.650 | 8.720 | 8.340 | 8.380 | 8.380 | 3,891,720 |
| 2024-08-21 | 8.820 | 8.820 | 8.600 | 8.640 | 8.640 | 2,758,702 |
| 2024-08-20 | 8.990 | 9.040 | 8.780 | 8.810 | 8.810 | 3,112,960 |
| 2024-08-19 | 9.200 | 9.250 | 9.010 | 9.050 | 9.050 | 2,762,639 |
| 2024-08-16 | 9.060 | 9.230 | 8.970 | 9.200 | 9.200 | 3,852,480 |
| 2024-08-15 | 9.150 | 9.200 | 9.000 | 9.060 | 9.060 | 4,011,924 |
| 2024-08-14 | 9.250 | 9.300 | 9.100 | 9.150 | 9.150 | 2,622,720 |
| 2024-08-13 | 9.300 | 9.330 | 9.170 | 9.280 | 9.280 | 2,694,213 |
| 2024-08-12 | 9.290 | 9.460 | 9.220 | 9.330 | 9.330 | 2,889,680 |
| 2024-08-09 | 9.540 | 9.570 | 9.260 | 9.260 | 9.260 | 3,560,532 |
| 2024-08-08 | 9.420 | 9.600 | 9.420 | 9.480 | 9.480 | 4,203,635 |
| 2024-08-07 | 9.510 | 9.550 | 9.330 | 9.450 | 9.450 | 2,818,620 |
| 2024-08-06 | 9.310 | 9.540 | 9.280 | 9.530 | 9.530 | 4,496,651 |
| 2024-08-05 | 9.340 | 9.600 | 9.230 | 9.250 | 9.250 | 4,887,192 |
| 2024-08-02 | 9.260 | 9.680 | 9.220 | 9.400 | 9.400 | 5,579,232 |
| 2024-08-01 | 9.250 | 9.510 | 9.250 | 9.350 | 9.350 | 3,428,780 |
| 2024-07-31 | 8.860 | 9.320 | 8.790 | 9.320 | 9.320 | 5,484,634 |
| 2024-07-30 | 8.850 | 8.960 | 8.790 | 8.850 | 8.850 | 2,425,136 |
| 2024-07-29 | 8.970 | 8.980 | 8.790 | 8.920 | 8.920 | 2,220,000 |
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.