Shanghai Xuerong Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.830	7.990	7.710	7.790	7.790	42,773,949
2023-07-31	7.150	7.790	7.140	7.790	7.790	46,687,311
2023-07-28	7.030	7.180	7.000	7.150	7.150	9,052,198
2023-07-27	7.090	7.170	7.030	7.050	7.050	10,938,019
2023-07-26	7.170	7.190	7.080	7.100	7.100	10,972,489
2023-07-25	7.190	7.240	7.130	7.220	7.220	9,632,325
2023-07-24	7.270	7.270	7.110	7.130	7.130	9,778,000
2023-07-21	7.270	7.420	7.230	7.290	7.290	10,974,442
2023-07-20	7.370	7.420	7.210	7.220	7.220	8,172,890
2023-07-19	7.380	7.450	7.270	7.320	7.320	8,243,025
2023-07-18	7.320	7.460	7.310	7.400	7.400	10,181,300
2023-07-17	7.300	7.330	7.150	7.320	7.320	8,928,000
2023-07-14	7.400	7.450	7.300	7.320	7.320	9,507,800
2023-07-13	7.360	7.440	7.330	7.420	7.420	8,122,260
2023-07-12	7.440	7.530	7.320	7.330	7.330	10,098,290
2023-07-11	7.490	7.560	7.430	7.450	7.450	7,856,200
2023-07-10	7.540	7.610	7.460	7.490	7.490	8,863,100
2023-07-07	7.380	7.580	7.340	7.540	7.540	15,324,310
2023-07-06	7.350	7.450	7.300	7.410	7.410	7,861,150
2023-07-05	7.450	7.480	7.340	7.370	7.370	8,711,325
2023-07-04	7.500	7.530	7.330	7.470	7.470	10,651,600
2023-07-03	7.580	7.650	7.460	7.500	7.500	11,918,250
2023-06-30	7.280	7.640	7.280	7.600	7.600	18,044,858
2023-06-29	7.190	7.410	7.170	7.300	7.300	10,017,085
2023-06-28	7.270	7.290	7.080	7.220	7.220	9,659,930
2023-06-27	7.060	7.290	7.060	7.290	7.290	10,107,100
2023-06-26	7.200	7.280	7.060	7.060	7.060	11,395,565
2023-06-21	7.270	7.420	7.250	7.270	7.270	10,122,800
2023-06-20	7.360	7.390	7.250	7.300	7.300	11,680,965
2023-06-19	7.650	7.650	7.360	7.390	7.390	17,183,700
2023-06-16	7.500	7.690	7.500	7.600	7.600	12,595,850
2023-06-15	7.590	7.600	7.480	7.520	7.520	15,887,408
2023-06-14	7.670	7.760	7.590	7.630	7.630	13,419,200
2023-06-13	7.770	7.850	7.630	7.670	7.670	16,215,100
2023-06-12	7.660	7.820	7.590	7.790	7.790	15,577,095
2023-06-09	7.720	7.730	7.590	7.690	7.690	13,766,065
2023-06-08	7.500	7.870	7.500	7.720	7.720	21,608,395
2023-06-07	7.440	7.570	7.410	7.530	7.530	8,523,900
2023-06-06	7.600	7.620	7.450	7.480	7.480	10,424,010
2023-06-05	7.650	7.680	7.520	7.610	7.610	12,686,600
2023-06-02	7.630	7.750	7.610	7.660	7.660	14,078,855
2023-06-01	7.440	7.680	7.300	7.650	7.650	21,433,458
2023-05-31	7.300	7.680	7.230	7.450	7.450	21,033,579
2023-05-30	7.290	7.320	7.170	7.300	7.300	11,999,200
2023-05-29	7.340	7.430	7.260	7.260	7.260	12,932,906
2023-05-26	7.510	7.520	7.240	7.340	7.340	11,704,400
2023-05-25	7.510	7.570	7.280	7.370	7.370	15,033,539
2023-05-24	7.650	7.670	7.520	7.530	7.530	14,219,585
2023-05-23	8.000	8.010	7.670	7.690	7.690	19,747,159
2023-05-22	7.800	8.100	7.790	7.990	7.990	21,504,755
2023-05-19	7.770	7.940	7.640	7.830	7.830	14,616,689
2023-05-18	7.830	8.070	7.750	7.780	7.780	20,524,440
2023-05-17	7.500	7.860	7.430	7.780	7.780	17,740,111
2023-05-16	7.540	7.600	7.450	7.490	7.490	11,490,742
2023-05-15	7.430	7.610	7.360	7.610	7.610	14,873,720
2023-05-12	7.450	7.590	7.340	7.420	7.420	14,047,160
2023-05-11	7.580	7.590	7.420	7.430	7.430	13,905,500
2023-05-10	7.510	7.600	7.440	7.550	7.550	13,044,995
2023-05-09	7.690	7.710	7.490	7.500	7.500	18,242,654
2023-05-08	7.880	7.880	7.610	7.690	7.690	17,823,600

← NewerPage 14 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.