Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.640 | 3.680 | 3.510 | 3.650 | 3.650 | 15,216,700 |
| 2024-04-29 | 3.440 | 3.620 | 3.440 | 3.590 | 3.590 | 12,659,099 |
| 2024-04-26 | 3.370 | 3.460 | 3.280 | 3.450 | 3.450 | 12,335,165 |
| 2024-04-25 | 3.300 | 3.400 | 3.290 | 3.390 | 3.390 | 10,374,384 |
| 2024-04-24 | 3.280 | 3.340 | 3.240 | 3.320 | 3.320 | 8,934,800 |
| 2024-04-23 | 3.200 | 3.300 | 3.160 | 3.240 | 3.240 | 9,866,600 |
| 2024-04-22 | 3.200 | 3.230 | 3.070 | 3.170 | 3.170 | 10,028,006 |
| 2024-04-19 | 3.260 | 3.290 | 3.170 | 3.190 | 3.190 | 8,214,300 |
| 2024-04-18 | 3.350 | 3.380 | 3.220 | 3.250 | 3.250 | 10,073,755 |
| 2024-04-17 | 3.140 | 3.340 | 3.060 | 3.340 | 3.340 | 15,541,675 |
| 2024-04-16 | 3.380 | 3.390 | 3.060 | 3.080 | 3.080 | 17,181,170 |
| 2024-04-15 | 3.800 | 3.850 | 3.350 | 3.420 | 3.420 | 19,377,595 |
| 2024-04-12 | 3.910 | 3.950 | 3.800 | 3.820 | 3.820 | 7,207,235 |
| 2024-04-11 | 3.910 | 3.970 | 3.820 | 3.920 | 3.920 | 8,334,700 |
| 2024-04-10 | 4.130 | 4.140 | 3.900 | 3.930 | 3.930 | 13,010,935 |
| 2024-04-09 | 4.010 | 4.140 | 3.990 | 4.140 | 4.140 | 10,854,444 |
| 2024-04-08 | 4.220 | 4.220 | 4.020 | 4.030 | 4.030 | 13,681,167 |
| 2024-04-03 | 4.220 | 4.250 | 4.140 | 4.240 | 4.240 | 10,208,075 |
| 2024-04-02 | 4.180 | 4.230 | 4.150 | 4.220 | 4.220 | 10,555,729 |
| 2024-04-01 | 4.110 | 4.220 | 4.080 | 4.210 | 4.210 | 14,909,550 |
| 2024-03-29 | 4.070 | 4.120 | 4.040 | 4.110 | 4.110 | 9,592,580 |
| 2024-03-28 | 4.000 | 4.110 | 3.910 | 4.080 | 4.080 | 26,280,088 |
| 2024-03-27 | 4.060 | 4.350 | 4.020 | 4.120 | 4.120 | 29,668,840 |
| 2024-03-26 | 4.040 | 4.090 | 3.980 | 4.040 | 4.040 | 10,312,307 |
| 2024-03-25 | 4.120 | 4.150 | 3.980 | 3.990 | 3.990 | 11,899,482 |
| 2024-03-22 | 4.300 | 4.320 | 4.110 | 4.140 | 4.140 | 14,900,285 |
| 2024-03-21 | 4.230 | 4.320 | 4.180 | 4.310 | 4.310 | 14,611,880 |
| 2024-03-20 | 4.150 | 4.220 | 4.130 | 4.210 | 4.210 | 12,343,210 |
| 2024-03-19 | 4.100 | 4.190 | 4.090 | 4.140 | 4.140 | 13,704,987 |
| 2024-03-18 | 4.140 | 4.160 | 4.050 | 4.120 | 4.120 | 17,988,491 |
| 2024-03-15 | 4.010 | 4.180 | 3.980 | 4.150 | 4.150 | 20,499,155 |
| 2024-03-14 | 3.980 | 4.130 | 3.930 | 4.000 | 4.000 | 16,131,025 |
| 2024-03-13 | 4.010 | 4.090 | 3.900 | 3.990 | 3.990 | 15,431,983 |
| 2024-03-12 | 3.910 | 4.030 | 3.870 | 4.020 | 4.020 | 14,772,835 |
| 2024-03-11 | 3.770 | 3.880 | 3.750 | 3.880 | 3.880 | 9,441,355 |
| 2024-03-08 | 3.780 | 3.820 | 3.710 | 3.780 | 3.780 | 7,752,300 |
| 2024-03-07 | 3.770 | 3.850 | 3.750 | 3.790 | 3.790 | 10,946,506 |
| 2024-03-06 | 3.680 | 3.780 | 3.650 | 3.750 | 3.750 | 11,790,906 |
| 2024-03-05 | 3.790 | 3.830 | 3.680 | 3.690 | 3.690 | 12,703,920 |
| 2024-03-04 | 3.850 | 3.920 | 3.740 | 3.790 | 3.790 | 15,485,692 |
| 2024-03-01 | 3.950 | 3.970 | 3.810 | 3.880 | 3.880 | 18,672,527 |
| 2024-02-29 | 3.820 | 4.020 | 3.720 | 3.950 | 3.950 | 28,657,555 |
| 2024-02-28 | 4.450 | 4.600 | 3.880 | 3.890 | 3.890 | 35,742,027 |
| 2024-02-27 | 4.070 | 4.180 | 4.030 | 4.170 | 4.170 | 10,948,510 |
| 2024-02-26 | 3.940 | 4.180 | 3.930 | 4.070 | 4.070 | 14,517,943 |
| 2024-02-23 | 3.770 | 3.980 | 3.770 | 3.950 | 3.950 | 11,768,085 |
| 2024-02-22 | 3.680 | 3.780 | 3.650 | 3.770 | 3.770 | 10,737,099 |
| 2024-02-21 | 3.490 | 3.810 | 3.470 | 3.690 | 3.690 | 14,606,880 |
| 2024-02-20 | 3.460 | 3.550 | 3.370 | 3.530 | 3.530 | 10,187,500 |
| 2024-02-19 | 3.350 | 3.550 | 3.330 | 3.460 | 3.460 | 18,205,442 |
| 2024-02-08 | 3.100 | 3.320 | 3.000 | 3.310 | 3.310 | 25,092,263 |
| 2024-02-07 | 3.360 | 3.370 | 2.970 | 3.050 | 3.050 | 22,050,020 |
| 2024-02-06 | 3.210 | 3.460 | 2.940 | 3.320 | 3.320 | 25,270,090 |
| 2024-02-05 | 3.990 | 4.000 | 3.310 | 3.380 | 3.380 | 22,374,684 |
| 2024-02-02 | 4.160 | 4.300 | 3.820 | 3.960 | 3.960 | 12,285,390 |
| 2024-02-01 | 4.260 | 4.280 | 4.060 | 4.160 | 4.160 | 11,875,025 |
| 2024-01-31 | 4.530 | 4.540 | 4.260 | 4.280 | 4.280 | 10,407,425 |
| 2024-01-30 | 4.670 | 4.710 | 4.500 | 4.500 | 4.500 | 6,854,470 |
| 2024-01-29 | 4.840 | 4.850 | 4.660 | 4.680 | 4.680 | 8,128,300 |
| 2024-01-26 | 4.760 | 4.890 | 4.760 | 4.800 | 4.800 | 7,294,435 |
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.