Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.180 | 6.200 | 6.130 | 6.180 | 6.180 | 13,402,080 |
| 2026-01-20 | 6.250 | 6.260 | 6.140 | 6.200 | 6.200 | 24,381,660 |
| 2026-01-19 | 6.500 | 6.500 | 6.230 | 6.270 | 6.270 | 30,982,320 |
| 2026-01-16 | 6.650 | 6.760 | 6.380 | 6.380 | 6.380 | 67,420,604 |
| 2026-01-15 | 6.200 | 6.270 | 6.140 | 6.190 | 6.190 | 18,239,842 |
| 2026-01-14 | 6.330 | 6.440 | 6.160 | 6.250 | 6.250 | 25,845,196 |
| 2026-01-13 | 6.590 | 6.620 | 6.330 | 6.350 | 6.350 | 27,075,210 |
| 2026-01-12 | 6.290 | 6.570 | 6.290 | 6.500 | 6.500 | 34,848,771 |
| 2026-01-09 | 6.290 | 6.370 | 6.210 | 6.270 | 6.270 | 17,658,475 |
| 2026-01-08 | 6.110 | 6.330 | 6.110 | 6.310 | 6.310 | 23,895,996 |
| 2026-01-07 | 6.280 | 6.290 | 6.130 | 6.150 | 6.150 | 18,236,457 |
| 2026-01-06 | 6.240 | 6.330 | 6.210 | 6.270 | 6.270 | 15,534,230 |
| 2026-01-05 | 6.290 | 6.290 | 6.160 | 6.240 | 6.240 | 12,572,685 |
| 2025-12-31 | 6.190 | 6.320 | 6.100 | 6.240 | 6.240 | 19,296,460 |
| 2025-12-30 | 6.170 | 6.340 | 6.160 | 6.180 | 6.180 | 15,627,764 |
| 2025-12-29 | 6.350 | 6.400 | 6.160 | 6.200 | 6.200 | 15,591,701 |
| 2025-12-26 | 6.320 | 6.480 | 6.320 | 6.380 | 6.380 | 12,210,536 |
| 2025-12-25 | 6.220 | 6.370 | 6.210 | 6.330 | 6.330 | 13,589,700 |
| 2025-12-24 | 6.240 | 6.270 | 6.160 | 6.220 | 6.220 | 8,332,987 |
| 2025-12-23 | 6.320 | 6.360 | 6.190 | 6.210 | 6.210 | 10,782,559 |
| 2025-12-22 | 6.400 | 6.470 | 6.320 | 6.320 | 6.320 | 12,745,507 |
| 2025-12-19 | 6.250 | 6.430 | 6.170 | 6.410 | 6.410 | 15,011,446 |
| 2025-12-18 | 6.200 | 6.300 | 6.180 | 6.200 | 6.200 | 11,792,289 |
| 2025-12-17 | 6.300 | 6.320 | 6.090 | 6.230 | 6.230 | 14,642,520 |
| 2025-12-16 | 6.430 | 6.470 | 6.280 | 6.320 | 6.320 | 12,521,699 |
| 2025-12-15 | 6.390 | 6.470 | 6.280 | 6.380 | 6.380 | 12,338,221 |
| 2025-12-12 | 6.400 | 6.490 | 6.350 | 6.390 | 6.390 | 14,457,525 |
| 2025-12-11 | 6.640 | 6.670 | 6.420 | 6.420 | 6.420 | 16,997,610 |
| 2025-12-10 | 6.750 | 6.790 | 6.550 | 6.650 | 6.650 | 15,329,249 |
| 2025-12-09 | 6.710 | 6.810 | 6.640 | 6.750 | 6.750 | 15,588,523 |
| 2025-12-08 | 6.750 | 7.170 | 6.730 | 6.740 | 6.740 | 21,279,568 |
| 2025-12-05 | 6.770 | 6.810 | 6.650 | 6.750 | 6.750 | 11,888,883 |
| 2025-12-04 | 6.920 | 7.000 | 6.750 | 6.770 | 6.770 | 15,117,633 |
| 2025-12-03 | 6.980 | 7.120 | 6.920 | 6.940 | 6.940 | 15,438,409 |
| 2025-12-02 | 7.180 | 7.230 | 7.030 | 7.100 | 7.100 | 11,493,055 |
| 2025-12-01 | 7.160 | 7.280 | 7.130 | 7.230 | 7.230 | 17,246,874 |
| 2025-11-28 | 6.910 | 7.220 | 6.860 | 7.200 | 7.200 | 27,698,137 |
| 2025-11-27 | 7.000 | 7.070 | 6.880 | 6.920 | 6.920 | 14,406,800 |
| 2025-11-26 | 6.870 | 7.190 | 6.870 | 7.040 | 7.040 | 19,130,474 |
| 2025-11-25 | 6.890 | 6.980 | 6.790 | 6.890 | 6.890 | 16,439,115 |
| 2025-11-24 | 6.810 | 6.950 | 6.670 | 6.840 | 6.840 | 14,325,343 |
| 2025-11-21 | 7.150 | 7.210 | 6.800 | 6.820 | 6.820 | 22,169,774 |
| 2025-11-20 | 7.140 | 7.190 | 6.970 | 7.140 | 7.140 | 18,206,126 |
| 2025-11-19 | 7.270 | 7.330 | 7.050 | 7.140 | 7.140 | 18,135,075 |
| 2025-11-18 | 7.340 | 7.370 | 7.170 | 7.270 | 7.270 | 17,969,555 |
| 2025-11-17 | 7.470 | 7.570 | 7.270 | 7.360 | 7.360 | 22,647,578 |
| 2025-11-14 | 7.450 | 7.610 | 7.410 | 7.480 | 7.480 | 17,712,081 |
| 2025-11-13 | 7.460 | 7.700 | 7.340 | 7.500 | 7.500 | 32,831,834 |
| 2025-11-12 | 7.720 | 7.780 | 7.470 | 7.580 | 7.580 | 31,899,377 |
| 2025-11-11 | 7.430 | 7.700 | 7.280 | 7.600 | 7.600 | 41,695,905 |
| 2025-11-10 | 7.260 | 7.650 | 7.160 | 7.440 | 7.440 | 37,270,444 |
| 2025-11-07 | 7.510 | 7.580 | 7.140 | 7.250 | 7.250 | 52,511,884 |
| 2025-11-06 | 7.500 | 8.500 | 7.410 | 7.440 | 7.440 | 94,262,675 |
| 2025-11-05 | 7.120 | 7.240 | 7.050 | 7.200 | 7.200 | 14,918,687 |
| 2025-11-04 | 7.170 | 7.210 | 6.980 | 7.120 | 7.120 | 16,949,725 |
| 2025-11-03 | 7.020 | 7.220 | 6.900 | 7.200 | 7.200 | 19,017,496 |
| 2025-10-31 | 7.020 | 7.100 | 6.960 | 7.010 | 7.010 | 14,690,663 |
| 2025-10-30 | 7.270 | 7.320 | 7.010 | 7.010 | 7.010 | 22,299,765 |
| 2025-10-29 | 7.060 | 7.300 | 7.010 | 7.240 | 7.240 | 28,788,832 |
| 2025-10-28 | 6.840 | 7.180 | 6.800 | 7.100 | 7.100 | 33,692,347 |
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.