Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.730 | 6.900 | 6.680 | 6.860 | 6.860 | 24,998,678 |
| 2025-10-24 | 6.680 | 6.730 | 6.590 | 6.680 | 6.680 | 17,162,968 |
| 2025-10-23 | 6.670 | 6.730 | 6.460 | 6.660 | 6.660 | 22,316,229 |
| 2025-10-22 | 6.780 | 6.890 | 6.680 | 6.750 | 6.750 | 14,733,981 |
| 2025-10-21 | 6.680 | 6.760 | 6.640 | 6.760 | 6.760 | 15,252,708 |
| 2025-10-20 | 6.780 | 6.820 | 6.590 | 6.680 | 6.680 | 18,317,267 |
| 2025-10-17 | 7.000 | 7.020 | 6.670 | 6.700 | 6.700 | 25,822,880 |
| 2025-10-16 | 7.000 | 7.140 | 6.800 | 6.850 | 6.850 | 44,370,360 |
| 2025-10-15 | 6.550 | 6.980 | 6.500 | 6.960 | 6.960 | 40,762,624 |
| 2025-10-14 | 6.660 | 6.820 | 6.540 | 6.580 | 6.580 | 39,494,976 |
| 2025-10-13 | 6.290 | 6.800 | 6.270 | 6.720 | 6.720 | 46,636,582 |
| 2025-10-10 | 6.260 | 6.690 | 6.230 | 6.490 | 6.490 | 52,964,117 |
| 2025-10-09 | 5.830 | 6.510 | 5.780 | 6.340 | 6.340 | 54,253,260 |
| 2025-09-30 | 6.020 | 6.060 | 5.800 | 5.830 | 5.830 | 20,382,953 |
| 2025-09-29 | 6.050 | 6.120 | 5.960 | 6.020 | 6.020 | 13,208,565 |
| 2025-09-26 | 6.100 | 6.210 | 6.020 | 6.070 | 6.070 | 18,909,318 |
| 2025-09-25 | 5.940 | 6.280 | 5.850 | 6.110 | 6.110 | 31,960,906 |
| 2025-09-24 | 5.780 | 6.010 | 5.750 | 5.950 | 5.950 | 16,906,355 |
| 2025-09-23 | 6.060 | 6.090 | 5.700 | 5.830 | 5.830 | 23,821,298 |
| 2025-09-22 | 6.150 | 6.260 | 5.940 | 5.990 | 5.990 | 30,521,959 |
| 2025-09-19 | 5.890 | 6.460 | 5.880 | 6.200 | 6.200 | 57,988,063 |
| 2025-09-18 | 5.850 | 6.070 | 5.750 | 5.850 | 5.850 | 28,273,995 |
| 2025-09-17 | 5.900 | 5.900 | 5.790 | 5.850 | 5.850 | 13,347,486 |
| 2025-09-16 | 5.910 | 5.950 | 5.740 | 5.890 | 5.890 | 23,090,540 |
| 2025-09-15 | 5.760 | 6.060 | 5.700 | 5.980 | 5.980 | 35,163,102 |
| 2025-09-12 | 5.860 | 5.900 | 5.720 | 5.760 | 5.760 | 18,918,850 |
| 2025-09-11 | 5.820 | 5.900 | 5.750 | 5.890 | 5.890 | 14,613,424 |
| 2025-09-10 | 5.970 | 5.970 | 5.780 | 5.820 | 5.820 | 17,382,353 |
| 2025-09-09 | 6.040 | 6.090 | 5.930 | 5.960 | 5.960 | 10,659,932 |
| 2025-09-08 | 5.980 | 6.090 | 5.950 | 6.070 | 6.070 | 12,546,299 |
| 2025-09-05 | 5.970 | 6.020 | 5.780 | 6.000 | 6.000 | 18,714,891 |
| 2025-09-04 | 6.000 | 6.110 | 5.920 | 6.000 | 6.000 | 16,963,755 |
| 2025-09-03 | 6.260 | 6.290 | 6.050 | 6.050 | 6.050 | 15,040,388 |
| 2025-09-02 | 6.440 | 6.440 | 6.230 | 6.270 | 6.270 | 15,549,058 |
| 2025-09-01 | 6.300 | 6.450 | 6.220 | 6.340 | 6.340 | 16,982,353 |
| 2025-08-29 | 6.310 | 6.520 | 6.280 | 6.300 | 6.300 | 19,498,786 |
| 2025-08-28 | 6.500 | 6.560 | 6.160 | 6.310 | 6.310 | 25,454,818 |
| 2025-08-27 | 6.710 | 6.950 | 6.500 | 6.500 | 6.500 | 30,692,232 |
| 2025-08-26 | 6.790 | 6.800 | 6.700 | 6.730 | 6.730 | 15,094,156 |
| 2025-08-25 | 7.000 | 7.000 | 6.700 | 6.800 | 6.800 | 32,891,315 |
| 2025-08-22 | 7.070 | 7.120 | 6.860 | 6.950 | 6.950 | 26,605,240 |
| 2025-08-21 | 6.930 | 7.190 | 6.810 | 7.070 | 7.070 | 45,974,972 |
| 2025-08-20 | 6.540 | 7.030 | 6.450 | 6.920 | 6.920 | 56,838,732 |
| 2025-08-19 | 6.460 | 6.560 | 6.400 | 6.550 | 6.550 | 19,448,175 |
| 2025-08-18 | 6.510 | 6.550 | 6.400 | 6.470 | 6.470 | 19,485,287 |
| 2025-08-15 | 6.460 | 6.520 | 6.430 | 6.490 | 6.490 | 13,292,248 |
| 2025-08-14 | 6.740 | 6.780 | 6.450 | 6.460 | 6.460 | 23,526,089 |
| 2025-08-13 | 6.790 | 6.810 | 6.620 | 6.750 | 6.750 | 26,479,438 |
| 2025-08-12 | 6.780 | 6.940 | 6.710 | 6.810 | 6.810 | 26,620,154 |
| 2025-08-11 | 6.730 | 6.820 | 6.620 | 6.760 | 6.760 | 25,138,488 |
| 2025-08-08 | 6.530 | 6.740 | 6.530 | 6.680 | 6.680 | 25,384,241 |
| 2025-08-07 | 6.380 | 6.590 | 6.350 | 6.580 | 6.580 | 31,941,474 |
| 2025-08-06 | 6.380 | 6.450 | 6.330 | 6.380 | 6.380 | 11,773,721 |
| 2025-08-05 | 6.410 | 6.480 | 6.370 | 6.410 | 6.410 | 10,697,500 |
| 2025-08-04 | 6.340 | 6.520 | 6.210 | 6.410 | 6.410 | 15,255,004 |
| 2025-08-01 | 6.290 | 6.350 | 6.270 | 6.350 | 6.350 | 9,137,647 |
| 2025-07-31 | 6.440 | 6.450 | 6.260 | 6.260 | 6.260 | 13,959,972 |
| 2025-07-30 | 6.480 | 6.530 | 6.380 | 6.430 | 6.430 | 15,589,138 |
| 2025-07-29 | 6.670 | 6.750 | 6.430 | 6.540 | 6.540 | 26,288,765 |
| 2025-07-28 | 6.520 | 6.800 | 6.510 | 6.700 | 6.700 | 34,296,266 |
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.