Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.490 | 7.840 | 7.450 | 7.630 | 7.630 | 46,245,340 |
| 2026-04-23 | 7.050 | 7.800 | 7.030 | 7.550 | 7.550 | 61,481,230 |
| 2026-04-22 | 7.480 | 7.530 | 6.910 | 7.060 | 7.060 | 33,979,719 |
| 2026-04-21 | 7.490 | 7.510 | 7.100 | 7.180 | 7.180 | 30,534,381 |
| 2026-04-20 | 7.420 | 7.510 | 7.340 | 7.500 | 7.500 | 31,128,699 |
| 2026-04-17 | 7.060 | 7.470 | 7.050 | 7.400 | 7.400 | 46,017,168 |
| 2026-04-16 | 7.040 | 7.180 | 6.970 | 7.070 | 7.070 | 20,549,850 |
| 2026-04-15 | 7.140 | 7.260 | 7.020 | 7.060 | 7.060 | 26,462,230 |
| 2026-04-14 | 7.120 | 7.230 | 6.950 | 7.170 | 7.170 | 23,819,600 |
| 2026-04-13 | 7.070 | 7.140 | 6.970 | 7.080 | 7.080 | 18,377,910 |
| 2026-04-10 | 7.150 | 7.230 | 6.970 | 7.120 | 7.120 | 24,216,811 |
| 2026-04-09 | 7.100 | 7.200 | 7.060 | 7.150 | 7.150 | 19,628,430 |
| 2026-04-08 | 7.050 | 7.140 | 7.000 | 7.130 | 7.130 | 17,284,910 |
| 2026-04-07 | 6.920 | 7.070 | 6.800 | 6.910 | 6.910 | 13,910,950 |
| 2026-04-03 | 7.060 | 7.150 | 6.900 | 6.930 | 6.930 | 19,117,430 |
| 2026-04-02 | 7.050 | 7.270 | 6.990 | 7.060 | 7.060 | 21,865,680 |
| 2026-04-01 | 7.050 | 7.130 | 6.980 | 7.070 | 7.070 | 14,055,040 |
| 2026-03-31 | 7.140 | 7.240 | 6.930 | 6.930 | 6.930 | 16,259,210 |
| 2026-03-30 | 7.010 | 7.200 | 6.990 | 7.190 | 7.190 | 18,829,600 |
| 2026-03-27 | 6.930 | 7.180 | 6.910 | 7.060 | 7.060 | 15,903,500 |
| 2026-03-26 | 6.950 | 7.120 | 6.920 | 7.000 | 7.000 | 16,324,850 |
| 2026-03-25 | 6.940 | 7.070 | 6.870 | 6.970 | 6.970 | 17,069,561 |
| 2026-03-24 | 6.790 | 7.070 | 6.630 | 6.930 | 6.930 | 24,524,461 |
| 2026-03-23 | 6.640 | 6.940 | 6.500 | 6.690 | 6.690 | 30,847,029 |
| 2026-03-20 | 6.950 | 7.120 | 6.750 | 6.760 | 6.760 | 16,732,900 |
| 2026-03-19 | 6.970 | 7.070 | 6.850 | 6.910 | 6.910 | 16,545,330 |
| 2026-03-18 | 7.100 | 7.100 | 6.970 | 7.050 | 7.050 | 15,129,050 |
| 2026-03-17 | 7.320 | 7.370 | 6.950 | 6.980 | 6.980 | 20,362,131 |
| 2026-03-16 | 7.230 | 7.370 | 7.220 | 7.300 | 7.300 | 17,430,359 |
| 2026-03-13 | 7.390 | 7.460 | 7.200 | 7.250 | 7.250 | 16,065,560 |
| 2026-03-12 | 7.550 | 7.600 | 7.340 | 7.380 | 7.380 | 23,603,961 |
| 2026-03-11 | 7.460 | 7.640 | 7.410 | 7.580 | 7.580 | 25,497,029 |
| 2026-03-10 | 7.380 | 7.890 | 7.340 | 7.490 | 7.490 | 33,964,008 |
| 2026-03-09 | 7.350 | 7.440 | 7.120 | 7.370 | 7.370 | 29,331,561 |
| 2026-03-06 | 7.080 | 7.500 | 7.080 | 7.460 | 7.460 | 41,124,520 |
| 2026-03-05 | 7.170 | 7.220 | 7.050 | 7.090 | 7.090 | 22,761,311 |
| 2026-03-04 | 7.060 | 7.230 | 7.030 | 7.110 | 7.110 | 28,402,600 |
| 2026-03-03 | 7.240 | 7.500 | 7.070 | 7.090 | 7.090 | 33,055,859 |
| 2026-03-02 | 7.120 | 7.260 | 7.050 | 7.240 | 7.240 | 25,742,270 |
| 2026-02-27 | 7.130 | 7.320 | 7.060 | 7.270 | 7.270 | 26,623,721 |
| 2026-02-26 | 7.270 | 7.400 | 7.110 | 7.120 | 7.120 | 20,141,779 |
| 2026-02-25 | 7.080 | 7.270 | 7.050 | 7.270 | 7.270 | 24,321,961 |
| 2026-02-24 | 7.000 | 7.150 | 6.960 | 7.120 | 7.120 | 24,293,000 |
| 2026-02-13 | 7.140 | 7.220 | 7.010 | 7.010 | 7.010 | 26,224,631 |
| 2026-02-12 | 7.140 | 7.210 | 7.020 | 7.080 | 7.080 | 32,683,131 |
| 2026-02-11 | 6.910 | 7.420 | 6.880 | 7.190 | 7.190 | 55,197,961 |
| 2026-02-10 | 6.790 | 6.970 | 6.750 | 6.890 | 6.890 | 45,335,980 |
| 2026-02-09 | 6.290 | 6.950 | 6.250 | 6.870 | 6.870 | 73,080,148 |
| 2026-02-06 | 6.160 | 6.340 | 6.120 | 6.260 | 6.260 | 23,259,689 |
| 2026-02-05 | 6.210 | 6.270 | 6.140 | 6.160 | 6.160 | 19,149,600 |
| 2026-02-04 | 6.020 | 6.290 | 6.000 | 6.270 | 6.270 | 38,699,359 |
| 2026-02-03 | 6.000 | 6.040 | 5.920 | 5.980 | 5.980 | 18,303,539 |
| 2026-02-02 | 6.090 | 6.150 | 5.960 | 6.000 | 6.000 | 23,257,900 |
| 2026-01-30 | 5.970 | 6.310 | 5.920 | 6.150 | 6.150 | 44,496,379 |
| 2026-01-29 | 6.090 | 6.160 | 6.000 | 6.020 | 6.020 | 21,844,000 |
| 2026-01-28 | 6.120 | 6.150 | 6.080 | 6.090 | 6.090 | 17,898,619 |
| 2026-01-27 | 6.250 | 6.250 | 6.090 | 6.150 | 6.150 | 21,464,240 |
| 2026-01-26 | 6.210 | 6.380 | 6.130 | 6.300 | 6.300 | 32,519,270 |
| 2026-01-23 | 6.160 | 6.210 | 6.150 | 6.210 | 6.210 | 15,759,880 |
| 2026-01-22 | 6.170 | 6.180 | 6.120 | 6.160 | 6.160 | 14,372,870 |
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.