Shanghai Xuerong Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.210	6.290	6.190	6.270	6.270	15,432,163
2022-11-03	6.240	6.280	6.160	6.210	6.210	11,550,316
2022-11-02	6.210	6.320	6.180	6.270	6.270	11,660,802
2022-11-01	6.120	6.270	6.070	6.220	6.220	12,578,610
2022-10-31	6.060	6.160	6.000	6.140	6.140	14,488,795
2022-10-28	6.420	6.480	6.010	6.040	6.040	22,665,265
2022-10-27	6.500	6.570	6.380	6.500	6.500	19,934,800
2022-10-26	6.580	6.720	6.490	6.550	6.550	44,031,687
2022-10-25	6.640	7.150	6.580	6.980	6.980	24,556,197
2022-10-24	6.500	6.820	6.470	6.660	6.660	18,627,229
2022-10-21	6.470	6.640	6.400	6.480	6.480	10,363,500
2022-10-20	6.540	6.620	6.440	6.450	6.450	11,968,383
2022-10-19	6.830	6.880	6.610	6.630	6.630	13,207,960
2022-10-18	6.870	6.930	6.780	6.810	6.810	9,075,400
2022-10-17	6.880	6.990	6.800	6.860	6.860	13,480,746
2022-10-14	6.980	7.180	6.890	6.980	6.980	21,513,025
2022-10-13	6.590	7.050	6.550	6.970	6.970	33,036,107
2022-10-12	6.980	6.990	6.520	6.750	6.750	42,575,446
2022-10-11	6.040	6.110	5.950	6.090	6.090	9,721,485
2022-10-10	6.270	6.340	5.970	6.020	6.020	11,913,600
2022-09-30	6.590	6.680	6.180	6.210	6.210	19,401,146
2022-09-29	6.950	7.030	6.600	6.670	6.670	12,767,418
2022-09-28	7.120	7.190	6.900	6.900	6.900	17,754,923
2022-09-27	6.990	7.110	6.560	7.070	7.070	24,990,970
2022-09-26	7.250	7.320	6.950	7.010	7.010	19,397,781
2022-09-23	7.570	7.580	7.190	7.300	7.300	20,581,867
2022-09-22	7.550	7.730	7.430	7.460	7.460	21,666,385
2022-09-21	7.230	7.670	7.060	7.500	7.500	31,416,636
2022-09-20	7.080	7.310	7.010	7.240	7.240	16,136,820
2022-09-19	7.190	7.230	6.900	7.000	7.000	12,635,485
2022-09-16	7.400	7.590	7.120	7.140	7.140	17,224,319
2022-09-15	7.490	7.530	7.200	7.310	7.310	18,848,520
2022-09-14	7.350	7.690	7.270	7.490	7.490	31,446,175
2022-09-13	6.990	7.530	6.990	7.400	7.400	26,650,586
2022-09-09	7.050	7.120	6.810	6.970	6.970	10,142,862
2022-09-08	7.190	7.340	6.970	7.020	7.020	15,138,949
2022-09-07	7.460	7.470	7.170	7.200	7.200	16,373,432
2022-09-06	7.210	7.550	7.180	7.500	7.500	15,003,637
2022-09-05	7.280	7.390	7.140	7.240	7.240	10,638,265
2022-09-02	7.250	7.310	7.150	7.200	7.200	9,407,692
2022-09-01	7.090	7.260	7.040	7.130	7.130	11,702,000
2022-08-31	7.210	7.350	7.000	7.050	7.050	17,087,326
2022-08-30	7.120	7.260	7.070	7.190	7.190	19,524,875
2022-08-29	7.250	7.400	7.210	7.290	7.290	9,378,072
2022-08-26	7.250	7.490	7.160	7.350	7.350	14,558,365
2022-08-25	7.360	7.360	7.110	7.240	7.240	12,780,613
2022-08-24	7.440	7.550	7.220	7.290	7.290	19,401,821
2022-08-23	7.240	7.520	7.200	7.430	7.430	23,238,265
2022-08-22	7.170	7.440	7.110	7.290	7.290	24,626,154
2022-08-19	6.890	7.230	6.860	7.150	7.150	23,490,535
2022-08-18	6.930	6.960	6.820	6.890	6.890	9,219,897
2022-08-17	6.840	6.980	6.790	6.960	6.960	16,165,436
2022-08-16	6.730	6.800	6.700	6.790	6.790	6,477,090
2022-08-15	6.750	6.820	6.690	6.720	6.720	5,927,565
2022-08-12	6.880	6.880	6.740	6.760	6.760	6,667,100
2022-08-11	6.780	6.840	6.760	6.820	6.820	6,433,300
2022-08-10	6.810	6.830	6.690	6.750	6.750	6,256,500
2022-08-09	6.930	6.930	6.790	6.820	6.820	6,932,390
2022-08-08	6.880	6.950	6.840	6.900	6.900	7,004,220
2022-08-05	6.900	7.000	6.800	6.870	6.870	8,333,600

← NewerPage 17 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.