Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.650 | 6.900 | 6.470 | 6.500 | 6.500 | 34,017,940 |
| 2025-07-24 | 6.260 | 6.700 | 6.250 | 6.570 | 6.570 | 41,297,746 |
| 2025-07-23 | 6.360 | 6.400 | 6.270 | 6.280 | 6.280 | 14,279,846 |
| 2025-07-22 | 6.420 | 6.470 | 6.270 | 6.340 | 6.340 | 23,153,500 |
| 2025-07-21 | 6.250 | 6.450 | 6.250 | 6.430 | 6.430 | 23,232,348 |
| 2025-07-18 | 6.440 | 6.460 | 6.230 | 6.310 | 6.310 | 20,374,918 |
| 2025-07-17 | 6.390 | 6.540 | 6.300 | 6.440 | 6.440 | 22,769,621 |
| 2025-07-16 | 6.300 | 6.430 | 6.250 | 6.340 | 6.340 | 11,751,331 |
| 2025-07-15 | 6.360 | 6.410 | 6.220 | 6.280 | 6.280 | 14,538,287 |
| 2025-07-14 | 6.500 | 6.500 | 6.320 | 6.400 | 6.400 | 16,780,717 |
| 2025-07-11 | 6.380 | 6.510 | 6.280 | 6.510 | 6.510 | 20,044,589 |
| 2025-07-10 | 6.500 | 6.510 | 6.340 | 6.380 | 6.380 | 19,283,677 |
| 2025-07-09 | 6.570 | 6.580 | 6.480 | 6.490 | 6.490 | 16,548,060 |
| 2025-07-08 | 6.680 | 6.710 | 6.540 | 6.560 | 6.560 | 22,890,000 |
| 2025-07-07 | 6.510 | 6.780 | 6.500 | 6.700 | 6.700 | 28,828,364 |
| 2025-07-04 | 6.570 | 6.630 | 6.420 | 6.500 | 6.500 | 23,656,694 |
| 2025-07-03 | 6.650 | 6.700 | 6.520 | 6.610 | 6.610 | 18,922,427 |
| 2025-07-02 | 6.710 | 6.780 | 6.500 | 6.650 | 6.650 | 20,439,778 |
| 2025-07-01 | 6.800 | 6.880 | 6.670 | 6.720 | 6.720 | 22,999,488 |
| 2025-06-30 | 6.700 | 6.800 | 6.640 | 6.760 | 6.760 | 26,778,870 |
| 2025-06-27 | 7.030 | 7.050 | 6.630 | 6.750 | 6.750 | 32,406,258 |
| 2025-06-26 | 7.010 | 7.070 | 6.930 | 6.980 | 6.980 | 24,187,323 |
| 2025-06-25 | 7.390 | 7.430 | 7.010 | 7.050 | 7.050 | 45,071,032 |
| 2025-06-24 | 7.520 | 7.520 | 7.270 | 7.430 | 7.430 | 33,546,418 |
| 2025-06-23 | 7.110 | 7.410 | 6.870 | 7.400 | 7.400 | 35,683,633 |
| 2025-06-20 | 7.450 | 7.680 | 7.180 | 7.180 | 7.180 | 52,314,264 |
| 2025-06-19 | 7.520 | 7.820 | 7.310 | 7.370 | 7.370 | 60,029,307 |
| 2025-06-18 | 6.980 | 7.860 | 6.920 | 7.640 | 7.640 | 93,747,521 |
| 2025-06-17 | 7.150 | 7.640 | 6.960 | 7.000 | 7.000 | 65,232,242 |
| 2025-06-16 | 6.620 | 7.150 | 6.480 | 7.100 | 7.100 | 54,706,667 |
| 2025-06-13 | 6.770 | 6.950 | 6.610 | 6.660 | 6.660 | 35,396,849 |
| 2025-06-12 | 6.700 | 7.010 | 6.620 | 6.900 | 6.900 | 53,965,883 |
| 2025-06-11 | 6.550 | 6.790 | 6.380 | 6.730 | 6.730 | 41,748,782 |
| 2025-06-10 | 6.680 | 6.680 | 6.420 | 6.540 | 6.540 | 33,253,108 |
| 2025-06-09 | 6.580 | 6.740 | 6.450 | 6.680 | 6.680 | 33,868,218 |
| 2025-06-06 | 6.450 | 6.590 | 6.410 | 6.570 | 6.570 | 30,100,835 |
| 2025-06-05 | 6.540 | 6.580 | 6.330 | 6.500 | 6.500 | 37,661,338 |
| 2025-06-04 | 6.700 | 6.700 | 6.400 | 6.480 | 6.480 | 47,568,569 |
| 2025-06-03 | 6.660 | 6.860 | 6.660 | 6.680 | 6.680 | 40,907,958 |
| 2025-05-30 | 7.100 | 7.130 | 6.740 | 6.800 | 6.800 | 60,075,592 |
| 2025-05-29 | 6.610 | 7.180 | 6.560 | 7.100 | 7.100 | 77,032,715 |
| 2025-05-28 | 6.850 | 6.940 | 6.500 | 6.640 | 6.640 | 88,927,997 |
| 2025-05-27 | 6.750 | 7.490 | 6.680 | 7.050 | 7.050 | 108,751,304 |
| 2025-05-26 | 6.580 | 6.850 | 6.550 | 6.750 | 6.750 | 61,152,390 |
| 2025-05-23 | 6.740 | 6.810 | 6.630 | 6.660 | 6.660 | 97,487,628 |
| 2025-05-22 | 6.460 | 6.640 | 6.430 | 6.480 | 6.480 | 54,272,537 |
| 2025-05-21 | 6.820 | 7.000 | 6.510 | 6.610 | 6.610 | 114,835,968 |
| 2025-05-20 | 5.980 | 6.880 | 5.830 | 6.880 | 6.880 | 103,707,967 |
| 2025-05-19 | 5.730 | 5.990 | 5.520 | 5.730 | 5.730 | 56,981,024 |
| 2025-05-16 | 5.680 | 5.680 | 5.350 | 5.520 | 5.520 | 54,955,004 |
| 2025-05-15 | 5.500 | 5.890 | 5.360 | 5.720 | 5.720 | 83,313,506 |
| 2025-05-14 | 5.430 | 5.640 | 5.350 | 5.520 | 5.520 | 58,102,084 |
| 2025-05-13 | 5.300 | 5.650 | 5.280 | 5.430 | 5.430 | 67,224,262 |
| 2025-05-12 | 5.310 | 5.350 | 5.120 | 5.220 | 5.220 | 41,034,435 |
| 2025-05-09 | 5.410 | 5.470 | 5.310 | 5.330 | 5.330 | 40,065,583 |
| 2025-05-08 | 5.340 | 5.540 | 5.230 | 5.410 | 5.410 | 58,661,245 |
| 2025-05-07 | 5.090 | 5.550 | 5.050 | 5.360 | 5.360 | 74,093,346 |
| 2025-05-06 | 4.860 | 5.030 | 4.830 | 5.020 | 5.020 | 30,361,972 |
| 2025-04-30 | 4.730 | 4.940 | 4.730 | 4.800 | 4.800 | 21,878,715 |
| 2025-04-29 | 4.700 | 4.790 | 4.650 | 4.740 | 4.740 | 19,902,688 |
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.