Shanghai Xuerong Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.660	5.730	5.650	5.710	5.710	9,705,995
2023-10-31	5.630	5.730	5.600	5.660	5.660	11,314,965
2023-10-30	5.630	5.680	5.510	5.660	5.660	22,686,682
2023-10-27	5.840	5.940	5.790	5.900	5.900	10,030,598
2023-10-26	5.840	5.880	5.770	5.870	5.870	6,051,400
2023-10-25	5.810	5.900	5.810	5.880	5.880	6,372,864
2023-10-24	5.670	5.820	5.650	5.810	5.810	8,564,180
2023-10-23	5.780	5.810	5.620	5.630	5.630	7,415,125
2023-10-20	5.880	5.900	5.800	5.810	5.810	7,061,700
2023-10-19	5.850	5.990	5.850	5.880	5.880	6,860,220
2023-10-18	5.980	6.030	5.910	5.910	5.910	6,770,070
2023-10-17	6.010	6.030	5.930	5.990	5.990	7,002,847
2023-10-16	6.020	6.060	5.990	6.020	6.020	6,167,086
2023-10-13	6.140	6.140	6.000	6.010	6.010	9,972,489
2023-10-12	6.110	6.160	6.090	6.150	6.150	5,757,425
2023-10-11	6.120	6.130	6.070	6.090	6.090	5,704,421
2023-10-10	6.090	6.170	6.080	6.100	6.100	6,139,865
2023-10-09	6.230	6.230	6.060	6.080	6.080	11,307,790
2023-09-28	6.230	6.260	6.210	6.250	6.250	5,118,905
2023-09-27	6.190	6.250	6.180	6.200	6.200	5,047,345
2023-09-26	6.240	6.240	6.180	6.200	6.200	5,055,765
2023-09-25	6.310	6.320	6.220	6.240	6.240	5,445,900
2023-09-22	6.170	6.310	6.170	6.300	6.300	7,269,525
2023-09-21	6.270	6.290	6.200	6.210	6.210	5,867,556
2023-09-20	6.330	6.360	6.280	6.280	6.280	6,009,100
2023-09-19	6.320	6.350	6.280	6.310	6.310	5,124,500
2023-09-18	6.260	6.340	6.200	6.330	6.330	6,383,800
2023-09-15	6.270	6.310	6.230	6.280	6.280	5,701,300
2023-09-14	6.340	6.340	6.220	6.250	6.250	8,132,300
2023-09-13	6.410	6.410	6.300	6.340	6.340	7,531,470
2023-09-12	6.380	6.430	6.370	6.400	6.400	7,750,125
2023-09-11	6.330	6.400	6.320	6.400	6.400	8,751,190
2023-09-08	6.320	6.370	6.280	6.350	6.350	7,690,437
2023-09-07	6.400	6.440	6.330	6.340	6.340	11,411,200
2023-09-06	6.470	6.480	6.380	6.430	6.430	13,771,125
2023-09-05	6.560	6.560	6.440	6.500	6.500	16,574,711
2023-09-04	6.520	6.610	6.520	6.590	6.590	15,665,886
2023-09-01	6.520	6.650	6.500	6.550	6.550	20,185,900
2023-08-31	6.620	6.660	6.470	6.520	6.520	28,812,992
2023-08-30	7.230	7.230	6.620	6.690	6.690	61,645,204
2023-08-29	7.190	7.500	7.160	7.460	7.460	18,528,280
2023-08-28	7.510	7.570	7.160	7.190	7.190	25,596,565
2023-08-25	7.210	7.570	7.150	7.170	7.170	29,888,063
2023-08-24	6.980	7.250	6.900	7.230	7.230	16,255,326
2023-08-23	6.990	7.060	6.890	6.980	6.980	10,195,700
2023-08-22	7.090	7.160	6.890	7.010	7.010	14,073,320
2023-08-21	7.250	7.320	7.040	7.050	7.050	16,122,999
2023-08-18	7.420	7.480	7.280	7.280	7.280	10,301,600
2023-08-17	7.250	7.450	7.160	7.450	7.450	14,067,170
2023-08-16	7.230	7.550	7.210	7.280	7.280	17,742,640
2023-08-15	7.280	7.340	7.180	7.250	7.250	8,770,160
2023-08-14	7.310	7.390	7.140	7.270	7.270	12,746,715
2023-08-11	7.620	7.650	7.400	7.420	7.420	13,562,201
2023-08-10	7.660	7.710	7.600	7.650	7.650	10,492,850
2023-08-09	7.670	7.750	7.630	7.680	7.680	11,309,890
2023-08-08	7.700	7.760	7.580	7.710	7.710	16,412,400
2023-08-07	7.670	7.820	7.610	7.700	7.700	20,408,335
2023-08-04	7.630	7.840	7.600	7.630	7.630	20,979,709
2023-08-03	7.570	7.710	7.450	7.690	7.690	25,281,100
2023-08-02	7.750	7.810	7.520	7.550	7.550	26,915,628

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.