Shanghai Xuerong Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.880	7.880	7.610	7.690	7.690	17,823,600
2023-05-05	7.910	7.950	7.600	7.770	7.770	24,167,125
2023-05-04	7.850	8.050	7.780	7.950	7.950	33,008,495
2023-04-28	7.520	7.800	7.470	7.760	7.760	32,966,799
2023-04-27	7.550	7.740	7.440	7.490	7.490	45,477,600
2023-04-26	8.020	8.080	7.280	7.450	7.450	65,185,519
2023-04-25	8.700	8.800	8.280	8.500	8.500	36,030,470
2023-04-24	8.990	9.140	8.590	8.810	8.810	48,807,016
2023-04-21	8.350	8.910	8.310	8.720	8.720	47,861,370
2023-04-20	8.040	8.460	7.910	8.400	8.400	36,578,702
2023-04-19	7.700	8.320	7.690	8.030	8.030	37,151,161
2023-04-18	7.760	7.760	7.530	7.650	7.650	15,162,136
2023-04-17	7.590	7.820	7.460	7.800	7.800	20,583,293
2023-04-14	7.730	7.860	7.520	7.550	7.550	24,875,700
2023-04-13	7.810	8.160	7.700	7.720	7.720	35,063,147
2023-04-12	7.760	7.830	7.550	7.750	7.750	36,655,925
2023-04-11	7.780	7.940	7.410	7.850	7.850	59,969,215
2023-04-10	7.290	7.360	7.090	7.130	7.130	17,018,100
2023-04-07	7.130	7.380	7.120	7.350	7.350	12,610,640
2023-04-06	7.250	7.360	7.110	7.170	7.170	11,650,000
2023-04-04	7.180	7.270	7.110	7.200	7.200	13,953,495
2023-04-03	6.770	7.250	6.710	7.200	7.200	27,542,827
2023-03-31	6.510	6.800	6.510	6.780	6.780	13,478,972
2023-03-30	6.640	6.640	6.500	6.520	6.520	11,959,400
2023-03-29	6.740	6.800	6.580	6.620	6.620	11,686,925
2023-03-28	6.800	6.880	6.710	6.720	6.720	9,778,608
2023-03-27	6.800	6.840	6.660	6.790	6.790	11,276,600
2023-03-24	6.880	6.880	6.790	6.840	6.840	9,061,133
2023-03-23	6.970	7.000	6.810	6.860	6.860	14,906,730
2023-03-22	7.030	7.180	6.970	7.010	7.010	10,893,473
2023-03-21	6.930	7.090	6.850	7.040	7.040	12,903,715
2023-03-20	7.040	7.050	6.840	6.940	6.940	16,795,590
2023-03-17	7.350	7.400	6.990	7.040	7.040	30,693,225
2023-03-16	7.180	7.730	7.120	7.330	7.330	44,748,994
2023-03-15	7.010	7.120	6.930	7.080	7.080	12,639,310
2023-03-14	7.350	7.350	6.880	6.940	6.940	23,402,065
2023-03-13	7.270	7.400	7.230	7.310	7.310	11,483,225
2023-03-10	7.450	7.500	7.270	7.320	7.320	11,561,258
2023-03-09	7.680	7.690	7.450	7.490	7.490	13,260,025
2023-03-08	7.650	7.720	7.550	7.660	7.660	12,137,816
2023-03-07	7.890	7.990	7.630	7.640	7.640	17,246,600
2023-03-06	7.840	7.970	7.810	7.910	7.910	12,709,394
2023-03-03	7.810	7.880	7.670	7.830	7.830	16,421,700
2023-03-02	7.770	8.000	7.710	7.810	7.810	20,246,500
2023-03-01	7.500	7.790	7.440	7.760	7.760	25,727,038
2023-02-28	7.400	7.520	7.320	7.490	7.490	11,770,056
2023-02-27	7.160	7.530	7.160	7.400	7.400	18,662,150
2023-02-24	7.210	7.230	7.130	7.210	7.210	4,876,400
2023-02-23	7.170	7.260	7.130	7.200	7.200	8,750,885
2023-02-22	7.060	7.180	7.060	7.150	7.150	6,982,860
2023-02-21	7.100	7.200	7.040	7.110	7.110	9,924,800
2023-02-20	7.100	7.130	6.980	7.060	7.060	9,401,711
2023-02-17	6.980	7.170	6.980	7.080	7.080	11,367,465
2023-02-16	7.200	7.260	6.910	6.980	6.980	17,989,377
2023-02-15	7.250	7.330	7.180	7.200	7.200	19,369,987
2023-02-14	7.400	7.530	7.240	7.280	7.280	21,529,390
2023-02-13	7.320	7.510	7.270	7.470	7.470	15,733,195
2023-02-10	7.300	7.450	7.270	7.310	7.310	11,029,728
2023-02-09	7.160	7.360	7.120	7.320	7.320	18,120,554
2023-02-08	7.140	7.300	7.090	7.160	7.160	17,818,910

← NewerPage 15 of 21 · 1,213 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.