Shanghai Xuerong Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.800	6.890	6.760	6.860	6.860	8,146,682
2022-08-03	6.730	6.910	6.730	6.800	6.800	11,643,466
2022-08-02	6.950	6.990	6.710	6.730	6.730	14,506,634
2022-08-01	6.850	7.050	6.760	6.990	6.990	17,101,605
2022-07-29	6.650	6.980	6.530	6.780	6.780	18,959,513
2022-07-28	6.490	6.690	6.470	6.560	6.560	7,885,602
2022-07-27	6.430	6.490	6.420	6.470	6.470	4,790,456
2022-07-26	6.440	6.470	6.350	6.450	6.450	3,784,190
2022-07-25	6.500	6.560	6.410	6.430	6.430	4,138,476
2022-07-22	6.500	6.570	6.400	6.500	6.500	4,853,400
2022-07-21	6.630	6.640	6.510	6.540	6.540	5,168,443
2022-07-20	6.600	6.660	6.570	6.630	6.630	6,190,225
2022-07-19	6.430	6.620	6.350	6.580	6.580	10,975,230
2022-07-18	6.140	6.360	6.120	6.350	6.350	9,705,213
2022-07-15	6.460	6.460	6.110	6.140	6.140	12,172,425
2022-07-14	6.400	6.480	6.370	6.450	6.450	6,598,318
2022-07-13	6.350	6.490	6.310	6.430	6.430	7,077,732
2022-07-12	6.610	6.610	6.330	6.330	6.330	9,492,710
2022-07-11	6.580	6.760	6.540	6.630	6.630	7,149,376
2022-07-08	6.470	6.700	6.460	6.610	6.610	6,848,060
2022-07-07	6.490	6.580	6.450	6.510	6.510	7,082,162
2022-07-06	6.680	6.690	6.420	6.520	6.520	9,137,120
2022-07-05	6.870	6.870	6.590	6.690	6.690	11,745,882
2022-07-04	6.710	6.890	6.670	6.880	6.880	12,704,930
2022-07-01	6.710	6.770	6.640	6.710	6.710	7,229,500
2022-06-30	6.740	6.800	6.620	6.700	6.700	8,677,293
2022-06-29	6.850	6.910	6.690	6.700	6.700	10,571,779
2022-06-28	6.810	6.890	6.750	6.840	6.840	10,719,635
2022-06-27	6.670	6.860	6.630	6.840	6.840	12,363,780
2022-06-24	6.600	6.670	6.530	6.660	6.660	8,107,098
2022-06-23	6.570	6.600	6.470	6.590	6.590	7,016,845
2022-06-22	6.550	6.670	6.460	6.550	6.550	9,915,228
2022-06-21	6.590	6.630	6.500	6.580	6.580	7,352,794
2022-06-20	6.510	6.610	6.460	6.590	6.590	8,548,395
2022-06-17	6.590	6.610	6.420	6.520	6.520	10,008,389
2022-06-16	6.460	6.670	6.460	6.570	6.570	12,819,935
2022-06-15	6.530	6.610	6.440	6.470	6.470	12,497,525
2022-06-14	6.400	6.550	6.360	6.530	6.530	15,021,600
2022-06-13	6.340	6.460	6.280	6.440	6.440	9,178,090
2022-06-10	6.220	6.440	6.210	6.390	6.390	8,704,836
2022-06-09	6.410	6.460	6.250	6.260	6.260	8,395,908
2022-06-08	6.410	6.440	6.250	6.400	6.400	9,553,305
2022-06-07	6.480	6.540	6.370	6.410	6.410	8,993,200
2022-06-06	6.380	6.490	6.340	6.490	6.490	9,811,478
2022-06-02	6.360	6.420	6.240	6.410	6.410	9,140,500
2022-06-01	6.400	6.500	6.340	6.410	6.410	9,673,100
2022-05-31	6.260	6.560	6.250	6.450	6.450	14,046,990
2022-05-30	6.390	6.500	6.260	6.290	6.290	7,297,200
2022-05-27	6.280	6.360	6.200	6.340	6.340	6,624,620
2022-05-26	6.320	6.360	6.130	6.310	6.310	6,014,600
2022-05-25	6.200	6.310	6.180	6.310	6.310	7,059,664
2022-05-24	6.510	6.580	6.180	6.180	6.180	11,091,623
2022-05-23	6.400	6.590	6.380	6.540	6.540	11,046,525
2022-05-20	6.350	6.450	6.320	6.420	6.420	8,548,220
2022-05-19	6.250	6.410	6.200	6.360	6.360	10,213,615
2022-05-18	6.310	6.440	6.270	6.320	6.320	7,977,600
2022-05-17	6.570	6.570	6.310	6.360	6.360	11,970,635
2022-05-16	6.480	6.680	6.360	6.580	6.580	17,520,704
2022-05-13	6.360	6.480	6.270	6.360	6.360	6,839,905
2022-05-12	6.310	6.480	6.240	6.350	6.350	9,107,065

← NewerPage 18 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.