Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.620 | 4.780 | 4.570 | 4.770 | 4.770 | 7,953,235 |
| 2024-01-24 | 4.510 | 4.600 | 4.390 | 4.600 | 4.600 | 9,811,635 |
| 2024-01-23 | 4.530 | 4.530 | 4.380 | 4.480 | 4.480 | 9,655,685 |
| 2024-01-22 | 4.870 | 4.870 | 4.470 | 4.520 | 4.520 | 12,215,155 |
| 2024-01-19 | 4.870 | 4.940 | 4.830 | 4.880 | 4.880 | 5,014,055 |
| 2024-01-18 | 4.960 | 4.980 | 4.740 | 4.890 | 4.890 | 8,978,000 |
| 2024-01-17 | 5.130 | 5.130 | 4.960 | 4.970 | 4.970 | 5,509,822 |
| 2024-01-16 | 5.150 | 5.190 | 5.060 | 5.110 | 5.110 | 5,952,000 |
| 2024-01-15 | 5.210 | 5.240 | 5.160 | 5.160 | 5.160 | 5,367,500 |
| 2024-01-12 | 5.260 | 5.340 | 5.210 | 5.210 | 5.210 | 5,264,840 |
| 2024-01-11 | 5.160 | 5.280 | 5.140 | 5.260 | 5.260 | 6,282,425 |
| 2024-01-10 | 5.150 | 5.200 | 5.090 | 5.150 | 5.150 | 4,181,940 |
| 2024-01-09 | 5.150 | 5.240 | 5.130 | 5.150 | 5.150 | 4,231,825 |
| 2024-01-08 | 5.250 | 5.250 | 5.140 | 5.150 | 5.150 | 6,761,800 |
| 2024-01-05 | 5.340 | 5.370 | 5.230 | 5.260 | 5.260 | 5,274,520 |
| 2024-01-04 | 5.350 | 5.390 | 5.320 | 5.340 | 5.340 | 3,521,200 |
| 2024-01-03 | 5.380 | 5.440 | 5.300 | 5.370 | 5.370 | 5,081,680 |
| 2024-01-02 | 5.350 | 5.430 | 5.340 | 5.400 | 5.400 | 5,221,200 |
| 2023-12-29 | 5.340 | 5.380 | 5.320 | 5.350 | 5.350 | 5,304,090 |
| 2023-12-28 | 5.220 | 5.370 | 5.180 | 5.340 | 5.340 | 7,277,235 |
| 2023-12-27 | 5.110 | 5.250 | 5.110 | 5.240 | 5.240 | 8,689,509 |
| 2023-12-26 | 5.170 | 5.210 | 5.040 | 5.110 | 5.110 | 10,834,460 |
| 2023-12-25 | 5.340 | 5.350 | 5.250 | 5.290 | 5.290 | 6,239,890 |
| 2023-12-22 | 5.450 | 5.450 | 5.320 | 5.340 | 5.340 | 6,902,700 |
| 2023-12-21 | 5.360 | 5.450 | 5.320 | 5.440 | 5.440 | 6,442,795 |
| 2023-12-20 | 5.440 | 5.470 | 5.380 | 5.380 | 5.380 | 4,063,400 |
| 2023-12-19 | 5.390 | 5.480 | 5.380 | 5.440 | 5.440 | 5,306,600 |
| 2023-12-18 | 5.490 | 5.490 | 5.380 | 5.400 | 5.400 | 6,323,070 |
| 2023-12-15 | 5.470 | 5.520 | 5.450 | 5.470 | 5.470 | 5,277,800 |
| 2023-12-14 | 5.470 | 5.530 | 5.450 | 5.470 | 5.470 | 5,553,100 |
| 2023-12-13 | 5.540 | 5.570 | 5.460 | 5.460 | 5.460 | 6,586,200 |
| 2023-12-12 | 5.520 | 5.570 | 5.460 | 5.550 | 5.550 | 7,724,800 |
| 2023-12-11 | 5.560 | 5.560 | 5.440 | 5.530 | 5.530 | 10,959,185 |
| 2023-12-08 | 5.750 | 5.770 | 5.560 | 5.580 | 5.580 | 11,809,284 |
| 2023-12-07 | 5.810 | 5.820 | 5.690 | 5.760 | 5.760 | 8,050,800 |
| 2023-12-06 | 5.720 | 5.850 | 5.670 | 5.820 | 5.820 | 10,090,400 |
| 2023-12-05 | 5.770 | 5.800 | 5.680 | 5.680 | 5.680 | 6,607,600 |
| 2023-12-04 | 5.820 | 5.820 | 5.730 | 5.770 | 5.770 | 6,936,360 |
| 2023-12-01 | 5.750 | 5.840 | 5.710 | 5.810 | 5.810 | 7,020,106 |
| 2023-11-30 | 5.800 | 5.820 | 5.690 | 5.750 | 5.750 | 6,347,800 |
| 2023-11-29 | 5.880 | 5.880 | 5.770 | 5.780 | 5.780 | 6,889,225 |
| 2023-11-28 | 5.850 | 5.890 | 5.780 | 5.890 | 5.890 | 7,748,645 |
| 2023-11-27 | 5.840 | 5.900 | 5.810 | 5.850 | 5.850 | 6,691,331 |
| 2023-11-24 | 5.890 | 5.900 | 5.830 | 5.840 | 5.840 | 7,224,290 |
| 2023-11-23 | 5.880 | 5.900 | 5.830 | 5.890 | 5.890 | 7,969,501 |
| 2023-11-22 | 5.900 | 5.940 | 5.860 | 5.890 | 5.890 | 5,976,290 |
| 2023-11-21 | 5.970 | 5.970 | 5.880 | 5.900 | 5.900 | 5,854,340 |
| 2023-11-20 | 5.850 | 5.940 | 5.850 | 5.930 | 5.930 | 7,215,811 |
| 2023-11-17 | 5.840 | 5.870 | 5.820 | 5.850 | 5.850 | 4,049,290 |
| 2023-11-16 | 5.890 | 5.920 | 5.840 | 5.840 | 5.840 | 4,619,200 |
| 2023-11-15 | 5.930 | 5.940 | 5.860 | 5.890 | 5.890 | 5,518,190 |
| 2023-11-14 | 5.870 | 5.930 | 5.810 | 5.900 | 5.900 | 9,045,953 |
| 2023-11-13 | 5.810 | 5.900 | 5.790 | 5.880 | 5.880 | 5,951,832 |
| 2023-11-10 | 5.780 | 5.830 | 5.750 | 5.810 | 5.810 | 4,015,146 |
| 2023-11-09 | 5.830 | 5.890 | 5.780 | 5.800 | 5.800 | 4,805,656 |
| 2023-11-08 | 5.870 | 5.890 | 5.790 | 5.850 | 5.850 | 6,044,574 |
| 2023-11-07 | 5.890 | 5.890 | 5.810 | 5.870 | 5.870 | 5,727,900 |
| 2023-11-06 | 5.750 | 5.890 | 5.750 | 5.890 | 5.890 | 9,993,696 |
| 2023-11-03 | 5.670 | 5.750 | 5.660 | 5.740 | 5.740 | 7,568,206 |
| 2023-11-02 | 5.720 | 5.750 | 5.650 | 5.650 | 5.650 | 6,902,168 |
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.