Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.880 | 5.060 | 4.870 | 5.050 | 5.050 | 18,936,189 |
| 2026-07-22 | 5.050 | 5.120 | 4.900 | 4.920 | 4.920 | 21,637,336 |
| 2026-07-21 | 5.220 | 5.230 | 4.980 | 5.090 | 5.090 | 24,106,811 |
| 2026-07-20 | 5.490 | 5.510 | 5.160 | 5.220 | 5.220 | 26,385,990 |
| 2026-07-17 | 5.660 | 5.730 | 5.410 | 5.490 | 5.490 | 23,308,943 |
| 2026-07-16 | 5.650 | 5.730 | 5.570 | 5.660 | 5.660 | 19,341,443 |
| 2026-07-15 | 5.680 | 5.780 | 5.520 | 5.700 | 5.700 | 28,393,111 |
| 2026-07-14 | 5.500 | 5.730 | 5.440 | 5.730 | 5.730 | 25,506,924 |
| 2026-07-13 | 5.490 | 5.650 | 5.430 | 5.550 | 5.550 | 27,676,516 |
| 2026-07-10 | 5.340 | 5.580 | 5.250 | 5.480 | 5.480 | 19,377,801 |
| 2026-07-09 | 5.440 | 5.530 | 5.280 | 5.350 | 5.350 | 21,158,305 |
| 2026-07-08 | 5.520 | 5.570 | 5.410 | 5.480 | 5.480 | 16,887,133 |
| 2026-07-07 | 5.670 | 5.780 | 5.520 | 5.550 | 5.550 | 18,369,633 |
| 2026-07-06 | 5.690 | 5.850 | 5.600 | 5.680 | 5.680 | 25,454,199 |
| 2026-07-03 | 5.550 | 5.770 | 5.480 | 5.630 | 5.630 | 32,166,695 |
| 2026-07-02 | 5.430 | 5.780 | 5.360 | 5.560 | 5.560 | 39,167,414 |
| 2026-07-01 | 5.070 | 5.500 | 5.040 | 5.430 | 5.430 | 37,055,117 |
| 2026-06-30 | 5.150 | 5.190 | 5.020 | 5.030 | 5.030 | 18,228,439 |
| 2026-06-29 | 5.100 | 5.180 | 4.960 | 5.170 | 5.170 | 21,454,287 |
| 2026-06-26 | 5.310 | 5.360 | 5.110 | 5.110 | 5.110 | 18,326,564 |
| 2026-06-25 | 5.480 | 5.550 | 5.320 | 5.340 | 5.340 | 17,246,096 |
| 2026-06-24 | 5.510 | 5.550 | 5.290 | 5.500 | 5.500 | 20,537,488 |
| 2026-06-23 | 5.280 | 5.630 | 5.270 | 5.490 | 5.490 | 25,374,174 |
| 2026-06-22 | 5.300 | 5.350 | 5.130 | 5.330 | 5.330 | 23,841,012 |
| 2026-06-18 | 5.430 | 5.470 | 5.280 | 5.350 | 5.350 | 16,274,230 |
| 2026-06-17 | 5.550 | 5.610 | 5.400 | 5.430 | 5.430 | 20,131,000 |
| 2026-06-16 | 5.570 | 5.660 | 5.480 | 5.580 | 5.580 | 16,589,680 |
| 2026-06-15 | 5.560 | 5.730 | 5.530 | 5.610 | 5.610 | 20,623,100 |
| 2026-06-12 | 5.620 | 5.670 | 5.420 | 5.620 | 5.620 | 26,984,529 |
| 2026-06-11 | 5.620 | 5.730 | 5.560 | 5.600 | 5.600 | 14,979,280 |
| 2026-06-10 | 5.770 | 5.800 | 5.600 | 5.660 | 5.660 | 20,863,920 |
| 2026-06-09 | 5.930 | 5.960 | 5.750 | 5.870 | 5.870 | 14,397,030 |
| 2026-06-08 | 5.810 | 6.050 | 5.730 | 5.870 | 5.870 | 19,507,332 |
| 2026-06-05 | 5.990 | 6.160 | 5.890 | 5.920 | 5.920 | 16,736,090 |
| 2026-06-04 | 6.090 | 6.200 | 6.000 | 6.030 | 6.030 | 16,125,830 |
| 2026-06-03 | 6.110 | 6.200 | 6.080 | 6.140 | 6.140 | 16,772,301 |
| 2026-06-02 | 6.200 | 6.250 | 6.020 | 6.100 | 6.100 | 18,415,080 |
| 2026-06-01 | 5.970 | 6.290 | 5.930 | 6.240 | 6.240 | 25,964,090 |
| 2026-05-29 | 6.080 | 6.090 | 5.920 | 5.950 | 5.950 | 15,591,400 |
| 2026-05-28 | 6.030 | 6.140 | 5.980 | 6.090 | 6.090 | 16,637,320 |
| 2026-05-27 | 6.100 | 6.190 | 5.980 | 6.080 | 6.080 | 18,667,510 |
| 2026-05-26 | 6.190 | 6.200 | 6.030 | 6.100 | 6.100 | 22,936,881 |
| 2026-05-25 | 6.450 | 6.460 | 6.180 | 6.240 | 6.240 | 24,722,061 |
| 2026-05-22 | 6.590 | 6.640 | 6.440 | 6.470 | 6.470 | 23,072,551 |
| 2026-05-21 | 6.880 | 6.930 | 6.560 | 6.580 | 6.580 | 28,675,061 |
| 2026-05-20 | 6.770 | 7.020 | 6.520 | 6.960 | 6.960 | 39,582,840 |
| 2026-05-19 | 6.780 | 6.820 | 6.670 | 6.780 | 6.780 | 16,231,220 |
| 2026-05-18 | 6.860 | 6.900 | 6.710 | 6.760 | 6.760 | 20,812,840 |
| 2026-05-15 | 6.980 | 7.020 | 6.800 | 6.870 | 6.870 | 23,645,430 |
| 2026-05-14 | 7.230 | 7.250 | 6.980 | 6.980 | 6.980 | 28,633,779 |
| 2026-05-13 | 7.220 | 7.350 | 7.180 | 7.240 | 7.240 | 25,927,510 |
| 2026-05-12 | 7.390 | 7.470 | 7.160 | 7.250 | 7.250 | 32,274,631 |
| 2026-05-11 | 7.680 | 7.750 | 7.350 | 7.420 | 7.420 | 44,733,539 |
| 2026-05-08 | 7.810 | 7.950 | 7.660 | 7.740 | 7.740 | 32,880,840 |
| 2026-05-07 | 8.010 | 8.040 | 7.760 | 7.840 | 7.840 | 39,510,078 |
| 2026-05-06 | 8.000 | 8.120 | 7.950 | 8.040 | 8.040 | 40,289,602 |
| 2026-04-30 | 8.190 | 8.230 | 7.900 | 8.030 | 8.030 | 53,235,559 |
| 2026-04-29 | 7.580 | 8.480 | 7.500 | 8.240 | 8.240 | 84,793,914 |
| 2026-04-28 | 8.000 | 8.150 | 7.390 | 7.580 | 7.580 | 71,505,555 |
| 2026-04-27 | 7.650 | 7.940 | 7.530 | 7.890 | 7.890 | 44,482,762 |
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.