Shanghai Xuerong Bio-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.110	7.200	7.070	7.170	7.170	7,547,178
2022-02-09	7.050	7.180	7.010	7.140	7.140	9,723,324
2022-02-08	6.950	7.130	6.910	7.050	7.050	9,267,685
2022-02-07	6.950	6.970	6.780	6.890	6.890	6,980,115
2022-01-28	6.750	6.930	6.700	6.870	6.870	8,687,475
2022-01-27	6.860	6.910	6.660	6.680	6.680	9,031,186
2022-01-26	6.800	6.940	6.740	6.890	6.890	9,478,869
2022-01-25	7.280	7.290	6.770	6.800	6.800	26,296,705
2022-01-24	7.520	7.650	7.420	7.500	7.500	10,139,320
2022-01-21	7.710	7.820	7.560	7.580	7.580	15,207,780
2022-01-20	7.990	8.180	7.720	7.750	7.750	22,422,900
2022-01-19	7.880	8.180	7.830	8.060	8.060	21,014,546
2022-01-18	8.520	8.760	7.980	8.010	8.010	42,692,180
2022-01-17	8.870	8.870	8.470	8.650	8.650	37,259,130
2022-01-14	8.920	9.070	8.630	8.720	8.720	42,394,659
2022-01-13	9.090	9.260	8.770	8.820	8.820	59,575,567
2022-01-12	8.030	9.680	7.910	9.170	9.170	77,961,352
2022-01-11	8.100	8.390	8.000	8.070	8.070	29,761,590
2022-01-10	7.610	7.980	7.580	7.840	7.840	15,391,871
2022-01-07	7.950	8.050	7.670	7.680	7.680	23,628,056
2022-01-06	8.210	8.390	7.910	8.100	8.100	32,024,043
2022-01-05	8.000	8.300	7.840	7.920	7.920	30,532,461
2022-01-04	7.680	7.930	7.590	7.840	7.840	22,910,377
2021-12-31	7.650	7.690	7.540	7.580	7.580	8,663,879
2021-12-30	7.400	7.750	7.400	7.610	7.610	15,632,525
2021-12-29	7.560	7.620	7.400	7.420	7.420	11,452,989
2021-12-28	7.650	7.750	7.550	7.630	7.630	12,443,265
2021-12-27	7.600	7.890	7.600	7.720	7.720	16,491,976
2021-12-24	7.500	7.730	7.480	7.560	7.560	16,733,050
2021-12-23	7.660	7.670	7.520	7.520	7.520	14,885,990
2021-12-22	7.540	7.670	7.520	7.570	7.570	13,238,470
2021-12-21	7.450	7.540	7.400	7.520	7.520	13,930,324
2021-12-20	7.580	7.700	7.470	7.500	7.500	21,267,729
2021-12-17	7.400	7.800	7.300	7.590	7.590	28,320,864
2021-12-16	7.360	7.470	7.350	7.360	7.360	9,425,489
2021-12-15	7.450	7.450	7.320	7.350	7.350	6,472,715
2021-12-14	7.420	7.470	7.300	7.430	7.430	7,748,204
2021-12-13	7.460	7.510	7.350	7.390	7.390	6,996,927
2021-12-10	7.320	7.520	7.300	7.430	7.430	11,708,195
2021-12-09	7.200	7.400	7.180	7.320	7.320	7,936,520
2021-12-08	7.190	7.220	7.140	7.200	7.200	4,183,165
2021-12-07	7.120	7.170	7.050	7.170	7.170	4,079,760
2021-12-06	7.260	7.270	7.090	7.100	7.100	6,152,170
2021-12-03	7.230	7.320	7.230	7.260	7.260	4,119,135
2021-12-02	7.390	7.440	7.230	7.240	7.240	7,941,139
2021-12-01	7.260	7.360	7.200	7.350	7.350	6,974,225
2021-11-30	7.100	7.290	7.090	7.240	7.240	8,187,340
2021-11-29	7.200	7.280	7.060	7.090	7.090	8,732,510
2021-11-26	7.370	7.400	7.230	7.260	7.260	8,204,350
2021-11-25	7.360	7.450	7.260	7.410	7.410	8,596,789
2021-11-24	7.240	7.360	7.220	7.350	7.350	7,899,801
2021-11-23	7.360	7.390	7.230	7.270	7.270	10,889,987
2021-11-22	7.470	7.470	7.290	7.340	7.340	9,327,004
2021-11-19	7.370	7.470	7.260	7.440	7.440	7,851,325
2021-11-18	7.700	7.720	7.380	7.380	7.380	14,457,644
2021-11-17	7.690	7.700	7.520	7.660	7.660	9,055,247
2021-11-16	7.860	7.910	7.680	7.720	7.720	12,015,050
2021-11-15	7.600	7.900	7.590	7.880	7.880	15,869,209
2021-11-12	7.640	7.740	7.540	7.590	7.590	12,438,895
2021-11-11	7.880	7.890	7.660	7.690	7.690	13,618,225

← NewerPage 20 of 21 · 1,212 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.