Shanghai Xuerong Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.110	7.130	6.980	7.030	7.030	18,917,410
2023-02-03	7.070	7.260	6.940	7.100	7.100	32,514,148
2023-02-02	6.650	7.080	6.600	7.000	7.000	33,077,482
2023-02-01	6.430	6.670	6.380	6.650	6.650	19,929,730
2023-01-31	6.490	6.540	6.380	6.430	6.430	14,010,588
2023-01-30	6.380	6.650	6.380	6.520	6.520	25,717,340
2023-01-20	6.050	6.410	6.050	6.340	6.340	24,850,040
2023-01-19	6.030	6.200	5.990	6.010	6.010	13,535,230
2023-01-18	5.920	5.990	5.880	5.970	5.970	9,388,040
2023-01-17	6.030	6.070	5.860	5.920	5.920	17,891,620
2023-01-16	5.970	6.090	5.760	6.050	6.050	27,170,996
2023-01-13	6.260	6.330	6.210	6.260	6.260	7,680,310
2023-01-12	6.330	6.350	6.180	6.240	6.240	10,448,843
2023-01-11	6.410	6.470	6.330	6.350	6.350	9,234,040
2023-01-10	6.480	6.520	6.400	6.430	6.430	8,604,293
2023-01-09	6.340	6.520	6.320	6.480	6.480	12,349,837
2023-01-06	6.420	6.460	6.330	6.350	6.350	10,714,232
2023-01-05	6.510	6.540	6.400	6.450	6.450	15,315,626
2023-01-04	6.460	6.540	6.410	6.510	6.510	11,514,655
2023-01-03	6.500	6.500	6.350	6.450	6.450	12,430,051
2022-12-30	6.370	6.490	6.220	6.450	6.450	13,118,535
2022-12-29	6.420	6.450	6.270	6.300	6.300	10,814,104
2022-12-28	6.590	6.590	6.360	6.380	6.380	14,503,171
2022-12-27	6.550	6.700	6.390	6.670	6.670	15,371,909
2022-12-26	6.660	6.810	6.510	6.590	6.590	13,737,395
2022-12-23	6.580	6.680	6.520	6.580	6.580	9,745,319
2022-12-22	6.690	6.820	6.560	6.590	6.590	10,929,200
2022-12-21	6.610	6.830	6.600	6.690	6.690	10,560,325
2022-12-20	6.740	6.780	6.580	6.610	6.610	8,664,995
2022-12-19	6.880	6.890	6.660	6.740	6.740	11,939,509
2022-12-16	6.820	6.880	6.750	6.870	6.870	10,222,795
2022-12-15	6.880	7.020	6.770	6.840	6.840	17,073,546
2022-12-14	6.800	6.880	6.730	6.830	6.830	16,301,420
2022-12-13	6.500	6.890	6.490	6.830	6.830	27,015,578
2022-12-12	6.580	6.640	6.470	6.490	6.490	9,192,400
2022-12-09	6.650	6.670	6.520	6.580	6.580	9,101,330
2022-12-08	6.670	6.740	6.590	6.640	6.640	9,519,640
2022-12-07	6.550	6.730	6.550	6.730	6.730	12,670,310
2022-12-06	6.590	6.710	6.560	6.610	6.610	11,626,695
2022-12-05	6.600	6.720	6.570	6.610	6.610	13,471,645
2022-12-02	6.470	6.570	6.440	6.550	6.550	11,397,765
2022-12-01	6.460	6.590	6.440	6.450	6.450	16,219,694
2022-11-30	6.340	6.450	6.320	6.350	6.350	9,059,983
2022-11-29	6.240	6.390	6.240	6.360	6.360	11,567,855
2022-11-28	6.240	6.250	6.100	6.240	6.240	9,495,840
2022-11-25	6.310	6.370	6.270	6.280	6.280	7,421,489
2022-11-24	6.290	6.360	6.260	6.330	6.330	9,884,122
2022-11-23	6.320	6.330	6.180	6.270	6.270	9,711,590
2022-11-22	6.450	6.450	6.260	6.300	6.300	11,383,075
2022-11-21	6.430	6.430	6.260	6.410	6.410	14,024,434
2022-11-18	6.420	6.540	6.420	6.450	6.450	12,917,806
2022-11-17	6.420	6.480	6.380	6.450	6.450	10,164,470
2022-11-16	6.370	6.440	6.340	6.430	6.430	11,836,710
2022-11-15	6.310	6.370	6.290	6.370	6.370	11,879,320
2022-11-14	6.360	6.400	6.280	6.320	6.320	12,342,658
2022-11-11	6.370	6.430	6.340	6.350	6.350	20,109,797
2022-11-10	6.200	6.310	6.180	6.290	6.290	13,364,225
2022-11-09	6.200	6.260	6.190	6.240	6.240	12,141,367
2022-11-08	6.260	6.320	6.190	6.230	6.230	12,583,600
2022-11-07	6.250	6.320	6.220	6.260	6.260	15,294,783

← NewerPage 16 of 21 · 1,219 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.