Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.380 | 3.460 | 3.320 | 3.350 | 3.350 | 15,327,995 |
| 2025-01-22 | 3.390 | 3.410 | 3.270 | 3.300 | 3.300 | 8,268,460 |
| 2025-01-21 | 3.500 | 3.510 | 3.350 | 3.390 | 3.390 | 9,742,525 |
| 2025-01-20 | 3.460 | 3.490 | 3.340 | 3.450 | 3.450 | 9,594,910 |
| 2025-01-17 | 3.390 | 3.440 | 3.360 | 3.420 | 3.420 | 9,119,900 |
| 2025-01-16 | 3.440 | 3.460 | 3.380 | 3.430 | 3.430 | 10,848,390 |
| 2025-01-15 | 3.430 | 3.450 | 3.350 | 3.390 | 3.390 | 9,816,100 |
| 2025-01-14 | 3.320 | 3.440 | 3.280 | 3.440 | 3.440 | 13,684,650 |
| 2025-01-13 | 3.200 | 3.280 | 3.070 | 3.270 | 3.270 | 10,984,235 |
| 2025-01-10 | 3.330 | 3.370 | 3.190 | 3.190 | 3.190 | 10,990,990 |
| 2025-01-09 | 3.270 | 3.370 | 3.260 | 3.340 | 3.340 | 11,201,165 |
| 2025-01-08 | 3.300 | 3.360 | 3.180 | 3.320 | 3.320 | 11,933,260 |
| 2025-01-07 | 3.230 | 3.320 | 3.200 | 3.320 | 3.320 | 11,001,570 |
| 2025-01-06 | 3.250 | 3.300 | 3.110 | 3.230 | 3.230 | 10,641,050 |
| 2025-01-03 | 3.530 | 3.540 | 3.250 | 3.270 | 3.270 | 15,388,300 |
| 2025-01-02 | 3.460 | 3.590 | 3.440 | 3.480 | 3.480 | 13,613,800 |
| 2024-12-31 | 3.580 | 3.640 | 3.460 | 3.470 | 3.470 | 12,342,700 |
| 2024-12-30 | 3.640 | 3.660 | 3.480 | 3.570 | 3.570 | 18,523,164 |
| 2024-12-27 | 3.620 | 3.750 | 3.540 | 3.690 | 3.690 | 16,977,550 |
| 2024-12-26 | 3.540 | 3.630 | 3.500 | 3.560 | 3.560 | 11,337,525 |
| 2024-12-25 | 3.720 | 3.720 | 3.470 | 3.540 | 3.540 | 17,165,635 |
| 2024-12-24 | 3.710 | 3.760 | 3.580 | 3.680 | 3.680 | 18,481,070 |
| 2024-12-23 | 4.070 | 4.070 | 3.690 | 3.700 | 3.700 | 28,938,500 |
| 2024-12-20 | 4.010 | 4.130 | 4.010 | 4.070 | 4.070 | 16,713,870 |
| 2024-12-19 | 4.030 | 4.100 | 3.930 | 4.000 | 4.000 | 17,197,000 |
| 2024-12-18 | 4.210 | 4.210 | 4.020 | 4.090 | 4.090 | 19,967,390 |
| 2024-12-17 | 4.490 | 4.520 | 4.170 | 4.170 | 4.170 | 34,339,985 |
| 2024-12-16 | 4.470 | 4.630 | 4.450 | 4.490 | 4.490 | 27,525,485 |
| 2024-12-13 | 4.680 | 4.700 | 4.480 | 4.490 | 4.490 | 46,853,910 |
| 2024-12-12 | 4.440 | 4.760 | 4.360 | 4.750 | 4.750 | 67,628,359 |
| 2024-12-11 | 4.270 | 4.420 | 4.270 | 4.420 | 4.420 | 21,015,495 |
| 2024-12-10 | 4.390 | 4.420 | 4.260 | 4.290 | 4.290 | 20,661,660 |
| 2024-12-09 | 4.350 | 4.390 | 4.230 | 4.280 | 4.280 | 18,027,185 |
| 2024-12-06 | 4.220 | 4.350 | 4.190 | 4.350 | 4.350 | 25,121,225 |
| 2024-12-05 | 4.210 | 4.270 | 4.190 | 4.230 | 4.230 | 15,459,130 |
| 2024-12-04 | 4.340 | 4.350 | 4.200 | 4.240 | 4.240 | 17,676,025 |
| 2024-12-03 | 4.330 | 4.380 | 4.230 | 4.350 | 4.350 | 22,394,935 |
| 2024-12-02 | 4.180 | 4.350 | 4.140 | 4.350 | 4.350 | 28,690,500 |
| 2024-11-29 | 4.010 | 4.180 | 3.980 | 4.160 | 4.160 | 22,718,825 |
| 2024-11-28 | 3.960 | 4.070 | 3.950 | 4.040 | 4.040 | 17,871,225 |
| 2024-11-27 | 3.940 | 3.970 | 3.780 | 3.960 | 3.960 | 15,711,996 |
| 2024-11-26 | 3.950 | 4.050 | 3.940 | 3.970 | 3.970 | 13,217,475 |
| 2024-11-25 | 3.840 | 3.960 | 3.800 | 3.940 | 3.940 | 14,053,980 |
| 2024-11-22 | 4.000 | 4.030 | 3.810 | 3.830 | 3.830 | 17,671,100 |
| 2024-11-21 | 4.010 | 4.050 | 3.940 | 4.010 | 4.010 | 12,567,035 |
| 2024-11-20 | 3.910 | 4.040 | 3.880 | 4.020 | 4.020 | 16,487,235 |
| 2024-11-19 | 3.850 | 3.910 | 3.800 | 3.910 | 3.910 | 14,218,937 |
| 2024-11-18 | 4.050 | 4.080 | 3.780 | 3.820 | 3.820 | 21,568,860 |
| 2024-11-15 | 4.160 | 4.200 | 4.000 | 4.030 | 4.030 | 19,653,820 |
| 2024-11-14 | 4.320 | 4.320 | 4.180 | 4.190 | 4.190 | 17,073,800 |
| 2024-11-13 | 4.340 | 4.420 | 4.200 | 4.310 | 4.310 | 20,800,268 |
| 2024-11-12 | 4.410 | 4.520 | 4.290 | 4.350 | 4.350 | 27,274,985 |
| 2024-11-11 | 4.480 | 4.480 | 4.300 | 4.430 | 4.430 | 29,648,305 |
| 2024-11-08 | 4.530 | 4.590 | 4.450 | 4.480 | 4.480 | 36,003,800 |
| 2024-11-07 | 4.410 | 4.670 | 4.330 | 4.550 | 4.550 | 55,732,662 |
| 2024-11-06 | 4.160 | 4.530 | 4.110 | 4.530 | 4.530 | 62,207,403 |
| 2024-11-05 | 4.020 | 4.150 | 4.020 | 4.140 | 4.140 | 21,912,255 |
| 2024-11-04 | 4.060 | 4.110 | 3.960 | 4.040 | 4.040 | 18,394,370 |
| 2024-11-01 | 4.230 | 4.280 | 4.060 | 4.060 | 4.060 | 29,112,600 |
| 2024-10-31 | 4.200 | 4.320 | 4.170 | 4.220 | 4.220 | 33,215,532 |
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.