Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.540 | 2.580 | 2.480 | 2.550 | 2.550 | 9,451,300 |
| 2024-07-26 | 2.480 | 2.530 | 2.470 | 2.520 | 2.520 | 9,885,495 |
| 2024-07-25 | 2.430 | 2.510 | 2.400 | 2.470 | 2.470 | 9,907,770 |
| 2024-07-24 | 2.550 | 2.580 | 2.460 | 2.460 | 2.460 | 14,449,788 |
| 2024-07-23 | 2.540 | 2.670 | 2.540 | 2.560 | 2.560 | 14,075,100 |
| 2024-07-22 | 2.510 | 2.580 | 2.480 | 2.550 | 2.550 | 9,038,560 |
| 2024-07-19 | 2.550 | 2.560 | 2.480 | 2.530 | 2.530 | 10,492,000 |
| 2024-07-18 | 2.540 | 2.570 | 2.460 | 2.560 | 2.560 | 11,465,597 |
| 2024-07-17 | 2.570 | 2.600 | 2.540 | 2.560 | 2.560 | 8,287,600 |
| 2024-07-16 | 2.580 | 2.590 | 2.530 | 2.570 | 2.570 | 7,617,360 |
| 2024-07-15 | 2.660 | 2.680 | 2.540 | 2.570 | 2.570 | 10,532,722 |
| 2024-07-12 | 2.650 | 2.730 | 2.600 | 2.610 | 2.610 | 10,896,635 |
| 2024-07-11 | 2.550 | 2.660 | 2.550 | 2.640 | 2.640 | 14,718,754 |
| 2024-07-10 | 2.560 | 2.570 | 2.480 | 2.510 | 2.510 | 11,707,960 |
| 2024-07-09 | 2.600 | 2.610 | 2.480 | 2.590 | 2.590 | 14,916,697 |
| 2024-07-08 | 2.700 | 2.710 | 2.560 | 2.600 | 2.600 | 12,715,800 |
| 2024-07-05 | 2.600 | 2.720 | 2.550 | 2.700 | 2.700 | 13,350,890 |
| 2024-07-04 | 2.750 | 2.780 | 2.590 | 2.610 | 2.610 | 14,446,100 |
| 2024-07-03 | 2.740 | 2.850 | 2.720 | 2.780 | 2.780 | 16,267,400 |
| 2024-07-02 | 2.650 | 2.770 | 2.650 | 2.750 | 2.750 | 18,473,000 |
| 2024-07-01 | 2.590 | 2.660 | 2.550 | 2.650 | 2.650 | 11,484,480 |
| 2024-06-28 | 2.600 | 2.650 | 2.560 | 2.590 | 2.590 | 9,970,619 |
| 2024-06-27 | 2.650 | 2.700 | 2.610 | 2.610 | 2.610 | 10,814,000 |
| 2024-06-26 | 2.530 | 2.670 | 2.500 | 2.660 | 2.660 | 13,065,874 |
| 2024-06-25 | 2.480 | 2.570 | 2.480 | 2.550 | 2.550 | 13,275,500 |
| 2024-06-24 | 2.660 | 2.660 | 2.480 | 2.500 | 2.500 | 16,337,569 |
| 2024-06-21 | 2.640 | 2.710 | 2.590 | 2.640 | 2.640 | 11,285,309 |
| 2024-06-20 | 2.760 | 2.780 | 2.640 | 2.640 | 2.640 | 15,035,065 |
| 2024-06-19 | 2.810 | 2.850 | 2.750 | 2.750 | 2.750 | 16,842,800 |
| 2024-06-18 | 2.730 | 2.840 | 2.720 | 2.820 | 2.820 | 27,686,609 |
| 2024-06-17 | 2.620 | 2.700 | 2.580 | 2.680 | 2.680 | 24,753,919 |
| 2024-06-14 | 2.810 | 2.820 | 2.630 | 2.650 | 2.650 | 36,836,585 |
| 2024-06-13 | 2.900 | 2.950 | 2.810 | 2.820 | 2.820 | 31,000,328 |
| 2024-06-12 | 2.810 | 2.970 | 2.790 | 2.950 | 2.950 | 55,069,361 |
| 2024-06-11 | 3.260 | 3.300 | 3.160 | 3.210 | 3.210 | 16,179,564 |
| 2024-06-07 | 3.110 | 3.290 | 3.110 | 3.290 | 3.290 | 16,101,070 |
| 2024-06-06 | 3.280 | 3.300 | 3.050 | 3.090 | 3.090 | 14,132,651 |
| 2024-06-05 | 3.380 | 3.380 | 3.250 | 3.270 | 3.270 | 9,435,900 |
| 2024-06-04 | 3.470 | 3.490 | 3.310 | 3.370 | 3.370 | 13,025,610 |
| 2024-06-03 | 3.600 | 3.600 | 3.430 | 3.500 | 3.500 | 12,407,705 |
| 2024-05-31 | 3.650 | 3.660 | 3.580 | 3.610 | 3.610 | 10,265,049 |
| 2024-05-30 | 3.740 | 3.760 | 3.610 | 3.660 | 3.660 | 12,299,890 |
| 2024-05-29 | 3.730 | 3.820 | 3.700 | 3.750 | 3.750 | 10,494,817 |
| 2024-05-28 | 3.830 | 3.840 | 3.730 | 3.750 | 3.750 | 12,203,890 |
| 2024-05-27 | 3.900 | 3.940 | 3.760 | 3.830 | 3.830 | 13,800,235 |
| 2024-05-24 | 3.860 | 3.990 | 3.860 | 3.920 | 3.920 | 16,363,040 |
| 2024-05-23 | 3.970 | 3.970 | 3.840 | 3.870 | 3.870 | 14,725,940 |
| 2024-05-22 | 3.990 | 4.050 | 3.940 | 3.970 | 3.970 | 14,499,155 |
| 2024-05-21 | 4.020 | 4.040 | 3.930 | 4.000 | 4.000 | 17,361,100 |
| 2024-05-20 | 3.970 | 4.130 | 3.970 | 4.070 | 4.070 | 25,192,647 |
| 2024-05-17 | 4.000 | 4.060 | 3.910 | 3.980 | 3.980 | 26,111,368 |
| 2024-05-16 | 4.030 | 4.100 | 3.990 | 4.030 | 4.030 | 31,545,167 |
| 2024-05-15 | 3.920 | 4.210 | 3.860 | 4.160 | 4.160 | 50,354,107 |
| 2024-05-14 | 4.100 | 4.160 | 3.960 | 3.980 | 3.980 | 46,027,272 |
| 2024-05-13 | 4.480 | 4.550 | 4.130 | 4.180 | 4.180 | 82,949,876 |
| 2024-05-10 | 4.270 | 4.790 | 4.270 | 4.790 | 4.790 | 39,380,614 |
| 2024-05-09 | 4.080 | 4.230 | 3.920 | 3.990 | 3.990 | 38,800,076 |
| 2024-05-08 | 3.840 | 3.970 | 3.780 | 3.890 | 3.890 | 18,668,140 |
| 2024-05-07 | 3.740 | 3.840 | 3.720 | 3.840 | 3.840 | 11,376,600 |
| 2024-05-06 | 3.680 | 3.780 | 3.640 | 3.760 | 3.760 | 13,111,987 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-14 | 0.1200 CNY |
| 2020-06-11 | 0.1166 CNY |
| 2019-05-31 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.