Shanghai Xuerong Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.380	6.550	6.340	6.350	6.350	12,114,395
2022-05-10	6.430	6.640	6.350	6.460	6.460	15,906,827
2022-05-09	6.020	6.580	6.020	6.490	6.490	18,360,670
2022-05-06	6.000	6.200	5.910	6.070	6.070	10,168,413
2022-05-05	6.080	6.240	6.020	6.130	6.130	9,805,840
2022-04-29	6.010	6.120	5.990	6.080	6.080	10,544,894
2022-04-28	5.980	6.150	5.870	5.950	5.950	14,396,600
2022-04-27	5.500	6.030	5.370	5.990	5.990	18,645,077
2022-04-26	5.810	5.900	5.450	5.510	5.510	13,146,035
2022-04-25	6.320	6.320	5.730	5.750	5.750	20,230,675
2022-04-22	7.060	7.120	6.410	6.460	6.460	26,004,720
2022-04-21	7.520	7.770	7.090	7.150	7.150	31,772,895
2022-04-20	7.710	8.070	7.560	7.660	7.660	38,634,088
2022-04-19	7.610	7.930	7.500	7.810	7.810	34,246,780
2022-04-18	7.490	8.060	7.460	7.580	7.580	35,792,795
2022-04-15	7.500	7.500	7.250	7.400	7.400	23,946,778
2022-04-14	7.240	7.550	7.060	7.540	7.540	30,940,863
2022-04-13	7.180	7.400	7.040	7.240	7.240	23,295,984
2022-04-12	7.250	7.340	7.030	7.210	7.210	21,679,990
2022-04-11	6.900	7.660	6.880	7.380	7.380	31,774,475
2022-04-08	7.190	7.190	6.900	6.920	6.920	11,172,780
2022-04-07	7.310	7.350	7.070	7.110	7.110	14,676,542
2022-04-06	7.040	7.420	6.950	7.340	7.340	18,215,535
2022-04-01	7.320	7.540	7.210	7.260	7.260	17,801,755
2022-03-31	7.260	7.430	7.210	7.270	7.270	16,336,337
2022-03-30	7.260	7.360	7.140	7.310	7.310	21,401,573
2022-03-29	7.000	7.440	6.990	7.390	7.390	32,462,728
2022-03-28	7.200	7.230	6.980	7.050	7.050	12,072,553
2022-03-25	6.960	7.230	6.920	7.060	7.060	16,483,790
2022-03-24	7.000	7.120	6.920	6.960	6.960	9,934,076
2022-03-23	7.110	7.230	7.020	7.070	7.070	13,762,590
2022-03-22	7.150	7.370	7.070	7.220	7.220	23,946,690
2022-03-21	6.900	7.410	6.800	7.340	7.340	35,680,770
2022-03-18	6.380	7.110	6.370	6.970	6.970	24,868,076
2022-03-17	6.360	6.520	6.330	6.410	6.410	7,452,275
2022-03-16	6.210	6.360	6.050	6.330	6.330	8,597,960
2022-03-15	6.550	6.660	6.120	6.140	6.140	9,916,225
2022-03-14	6.660	6.840	6.540	6.560	6.560	7,959,527
2022-03-11	6.520	6.750	6.440	6.750	6.750	10,139,795
2022-03-10	6.580	6.720	6.510	6.570	6.570	8,198,612
2022-03-09	6.650	6.730	6.150	6.470	6.470	11,049,695
2022-03-08	6.940	6.940	6.630	6.630	6.630	11,590,990
2022-03-07	7.020	7.140	6.890	6.950	6.950	8,947,385
2022-03-04	7.180	7.180	6.990	7.030	7.030	8,771,994
2022-03-03	7.100	7.190	7.050	7.110	7.110	8,445,170
2022-03-02	7.020	7.240	6.970	7.120	7.120	13,454,978
2022-03-01	6.920	7.040	6.910	7.030	7.030	7,050,445
2022-02-28	6.970	6.990	6.810	6.920	6.920	6,475,030
2022-02-25	6.960	7.080	6.920	6.950	6.950	7,103,570
2022-02-24	7.030	7.150	6.870	6.940	6.940	13,569,095
2022-02-23	7.130	7.240	6.990	7.100	7.100	9,822,341
2022-02-22	7.080	7.160	6.960	7.020	7.020	8,165,900
2022-02-21	6.990	7.170	6.980	7.130	7.130	10,758,843
2022-02-18	6.820	6.980	6.800	6.970	6.970	5,989,005
2022-02-17	6.920	7.000	6.850	6.870	6.870	7,346,125
2022-02-16	6.970	7.000	6.920	6.980	6.980	5,664,245
2022-02-15	6.990	7.080	6.880	6.930	6.930	8,316,124
2022-02-14	6.880	7.020	6.840	6.920	6.920	6,071,585
2022-02-11	7.150	7.150	6.880	6.900	6.900	10,186,875
2022-02-10	7.110	7.200	7.070	7.170	7.170	7,547,178

← NewerPage 19 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.