Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.840 | 4.970 | 4.650 | 4.740 | 4.740 | 31,558,171 |
| 2025-04-25 | 5.070 | 5.100 | 4.800 | 4.810 | 4.810 | 50,357,560 |
| 2025-04-24 | 4.910 | 5.240 | 4.840 | 5.160 | 5.160 | 58,208,580 |
| 2025-04-23 | 4.910 | 5.050 | 4.840 | 4.960 | 4.960 | 40,032,534 |
| 2025-04-22 | 4.750 | 5.030 | 4.700 | 4.960 | 4.960 | 46,756,907 |
| 2025-04-21 | 4.770 | 4.840 | 4.690 | 4.790 | 4.790 | 44,642,781 |
| 2025-04-18 | 4.840 | 5.140 | 4.810 | 4.900 | 4.900 | 59,742,045 |
| 2025-04-17 | 4.900 | 4.930 | 4.750 | 4.830 | 4.830 | 28,583,745 |
| 2025-04-16 | 5.040 | 5.110 | 4.780 | 4.870 | 4.870 | 49,260,697 |
| 2025-04-15 | 5.240 | 5.250 | 5.040 | 5.080 | 5.080 | 54,025,418 |
| 2025-04-14 | 5.150 | 5.550 | 5.110 | 5.200 | 5.200 | 70,570,732 |
| 2025-04-11 | 5.400 | 5.510 | 5.020 | 5.040 | 5.040 | 106,427,374 |
| 2025-04-10 | 5.110 | 5.980 | 5.110 | 5.640 | 5.640 | 138,307,082 |
| 2025-04-09 | 5.500 | 6.150 | 5.180 | 5.520 | 5.520 | 167,598,055 |
| 2025-04-08 | 4.600 | 5.350 | 4.500 | 5.350 | 5.350 | 91,650,168 |
| 2025-04-07 | 4.410 | 4.990 | 4.170 | 4.460 | 4.460 | 81,592,237 |
| 2025-04-03 | 4.540 | 4.740 | 4.520 | 4.690 | 4.690 | 32,630,757 |
| 2025-04-02 | 4.610 | 4.720 | 4.550 | 4.580 | 4.580 | 26,835,051 |
| 2025-04-01 | 4.450 | 4.680 | 4.450 | 4.580 | 4.580 | 34,782,763 |
| 2025-03-31 | 4.430 | 4.480 | 4.300 | 4.400 | 4.400 | 24,177,613 |
| 2025-03-28 | 4.610 | 4.620 | 4.440 | 4.480 | 4.480 | 28,493,768 |
| 2025-03-27 | 4.680 | 4.730 | 4.520 | 4.580 | 4.580 | 29,174,999 |
| 2025-03-26 | 4.600 | 4.760 | 4.590 | 4.680 | 4.680 | 36,930,525 |
| 2025-03-25 | 4.750 | 4.780 | 4.560 | 4.590 | 4.590 | 30,262,332 |
| 2025-03-24 | 4.790 | 4.880 | 4.500 | 4.660 | 4.660 | 56,866,586 |
| 2025-03-21 | 5.170 | 5.280 | 4.880 | 4.890 | 4.890 | 69,834,187 |
| 2025-03-20 | 5.540 | 5.700 | 5.300 | 5.310 | 5.310 | 102,563,936 |
| 2025-03-19 | 5.300 | 5.880 | 4.970 | 5.740 | 5.740 | 141,662,988 |
| 2025-03-18 | 5.630 | 5.780 | 5.270 | 5.480 | 5.480 | 112,708,061 |
| 2025-03-17 | 6.140 | 6.300 | 5.310 | 5.360 | 5.360 | 176,892,750 |
| 2025-03-14 | 5.490 | 5.830 | 5.490 | 5.830 | 5.830 | 71,472,948 |
| 2025-03-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 9,183,077 |
| 2025-03-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-03-11 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-03-10 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-03-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-03-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-03-05 | 3.890 | 4.100 | 3.770 | 4.050 | 4.050 | 33,203,558 |
| 2025-03-04 | 3.840 | 3.910 | 3.800 | 3.850 | 3.850 | 15,948,015 |
| 2025-03-03 | 3.900 | 3.940 | 3.810 | 3.860 | 3.860 | 19,215,873 |
| 2025-02-28 | 3.970 | 4.090 | 3.840 | 3.840 | 3.840 | 28,791,940 |
| 2025-02-27 | 3.880 | 4.000 | 3.820 | 3.970 | 3.970 | 32,938,950 |
| 2025-02-26 | 3.780 | 3.960 | 3.700 | 3.900 | 3.900 | 34,844,535 |
| 2025-02-25 | 3.820 | 3.840 | 3.730 | 3.780 | 3.780 | 32,878,676 |
| 2025-02-24 | 3.690 | 4.170 | 3.690 | 3.860 | 3.860 | 64,423,690 |
| 2025-02-21 | 3.580 | 3.640 | 3.530 | 3.560 | 3.560 | 15,329,270 |
| 2025-02-20 | 3.540 | 3.650 | 3.510 | 3.600 | 3.600 | 14,279,211 |
| 2025-02-19 | 3.500 | 3.540 | 3.470 | 3.540 | 3.540 | 12,357,100 |
| 2025-02-18 | 3.660 | 3.670 | 3.480 | 3.500 | 3.500 | 16,938,425 |
| 2025-02-17 | 3.530 | 3.730 | 3.530 | 3.680 | 3.680 | 22,922,290 |
| 2025-02-14 | 3.550 | 3.620 | 3.530 | 3.540 | 3.540 | 12,024,390 |
| 2025-02-13 | 3.570 | 3.630 | 3.540 | 3.550 | 3.550 | 11,214,015 |
| 2025-02-12 | 3.560 | 3.570 | 3.490 | 3.560 | 3.560 | 13,522,884 |
| 2025-02-11 | 3.630 | 3.650 | 3.520 | 3.550 | 3.550 | 14,411,925 |
| 2025-02-10 | 3.540 | 3.660 | 3.500 | 3.650 | 3.650 | 18,353,515 |
| 2025-02-07 | 3.440 | 3.540 | 3.420 | 3.500 | 3.500 | 15,310,855 |
| 2025-02-06 | 3.410 | 3.430 | 3.300 | 3.430 | 3.430 | 16,537,773 |
| 2025-02-05 | 3.350 | 3.490 | 3.270 | 3.380 | 3.380 | 21,264,315 |
| 2025-01-27 | 3.350 | 3.470 | 3.320 | 3.350 | 3.350 | 13,342,810 |
| 2025-01-24 | 3.340 | 3.390 | 3.290 | 3.310 | 3.310 | 10,900,240 |
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.