Shanghai Xuerong Bio-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.270 | 4.330 | 4.070 | 4.320 | 4.320 | 20,294,300 |
| 2026-10-22 | 4.440 | 4.470 | 4.290 | 4.290 | 4.290 | 11,127,100 |
| 2026-10-21 | 4.480 | 4.540 | 4.430 | 4.450 | 4.450 | 8,825,541 |
| 2026-10-20 | 4.420 | 4.500 | 4.420 | 4.480 | 4.480 | 11,352,200 |
| 2026-10-19 | 4.500 | 4.550 | 4.370 | 4.450 | 4.450 | 13,978,910 |
| 2026-10-16 | 4.590 | 4.630 | 4.500 | 4.550 | 4.550 | 12,545,701 |
| 2026-10-15 | 4.620 | 4.660 | 4.490 | 4.510 | 4.510 | 14,903,665 |
| 2026-10-14 | 4.780 | 4.810 | 4.700 | 4.720 | 4.720 | 10,946,000 |
| 2026-10-13 | 4.740 | 4.820 | 4.660 | 4.800 | 4.800 | 14,188,293 |
| 2026-10-12 | 4.940 | 5.000 | 4.740 | 4.750 | 4.750 | 20,990,092 |
| 2026-10-09 | 4.790 | 4.980 | 4.740 | 4.970 | 4.970 | 20,276,867 |
| 2026-10-08 | 4.850 | 4.920 | 4.760 | 4.800 | 4.800 | 13,978,963 |
| 2026-09-30 | 4.760 | 4.880 | 4.760 | 4.870 | 4.870 | 16,654,412 |
| 2026-09-29 | 4.740 | 4.810 | 4.700 | 4.750 | 4.750 | 11,352,315 |
| 2026-09-28 | 4.850 | 4.890 | 4.710 | 4.750 | 4.750 | 15,081,378 |
| 2026-09-24 | 4.910 | 4.960 | 4.830 | 4.840 | 4.840 | 16,647,752 |
| 2026-09-23 | 5.080 | 5.080 | 4.920 | 4.930 | 4.930 | 23,040,023 |
| 2026-09-22 | 5.110 | 5.180 | 5.010 | 5.100 | 5.100 | 25,815,348 |
| 2026-09-21 | 4.990 | 5.170 | 4.960 | 5.140 | 5.140 | 31,052,939 |
| 2026-09-18 | 4.960 | 5.070 | 4.940 | 5.010 | 5.010 | 25,943,100 |
| 2026-09-17 | 4.920 | 5.050 | 4.870 | 4.990 | 4.990 | 28,087,416 |
| 2026-09-16 | 4.920 | 5.000 | 4.840 | 4.960 | 4.960 | 21,191,801 |
| 2026-09-15 | 5.160 | 5.200 | 4.910 | 4.920 | 4.920 | 38,347,602 |
| 2026-09-14 | 5.430 | 5.440 | 5.120 | 5.190 | 5.190 | 38,477,000 |
| 2026-09-11 | 5.560 | 5.650 | 5.340 | 5.390 | 5.390 | 34,659,602 |
| 2026-09-10 | 5.780 | 5.810 | 5.580 | 5.590 | 5.590 | 34,119,102 |
| 2026-09-09 | 5.750 | 5.950 | 5.710 | 5.820 | 5.820 | 50,190,867 |
| 2026-09-08 | 5.680 | 5.930 | 5.640 | 5.830 | 5.830 | 62,662,270 |
| 2026-09-07 | 5.460 | 5.710 | 5.460 | 5.680 | 5.680 | 53,140,527 |
| 2026-09-04 | 5.250 | 5.630 | 5.180 | 5.470 | 5.470 | 67,514,719 |
| 2026-09-03 | 5.430 | 5.450 | 5.230 | 5.240 | 5.240 | 37,001,781 |
| 2026-09-02 | 5.760 | 5.790 | 5.330 | 5.390 | 5.390 | 67,092,766 |
| 2026-09-01 | 5.430 | 5.950 | 5.430 | 5.760 | 5.760 | 81,461,656 |
| 2026-08-31 | 5.730 | 5.760 | 5.460 | 5.470 | 5.470 | 57,796,406 |
| 2026-08-28 | 5.550 | 5.770 | 5.470 | 5.720 | 5.720 | 55,289,664 |
| 2026-08-27 | 5.290 | 5.630 | 5.290 | 5.600 | 5.600 | 63,913,969 |
| 2026-08-26 | 5.210 | 5.690 | 5.210 | 5.330 | 5.330 | 54,990,965 |
| 2026-08-25 | 5.180 | 5.440 | 5.100 | 5.330 | 5.330 | 54,643,273 |
| 2026-08-24 | 5.670 | 5.680 | 5.370 | 5.490 | 5.490 | 41,854,602 |
| 2026-08-21 | 5.760 | 5.780 | 5.480 | 5.610 | 5.610 | 49,630,328 |
| 2026-08-20 | 5.810 | 6.000 | 5.670 | 5.920 | 5.920 | 73,396,258 |
| 2026-08-19 | 6.200 | 6.250 | 5.800 | 5.850 | 5.850 | 85,541,875 |
| 2026-08-18 | 5.450 | 6.460 | 5.450 | 6.390 | 6.390 | 106,478,242 |
| 2026-08-17 | 5.370 | 5.510 | 5.330 | 5.490 | 5.490 | 21,649,199 |
| 2026-08-14 | 5.440 | 5.450 | 5.320 | 5.370 | 5.370 | 13,738,160 |
| 2026-08-13 | 5.430 | 5.510 | 5.370 | 5.440 | 5.440 | 16,415,025 |
| 2026-08-12 | 5.400 | 5.470 | 5.350 | 5.450 | 5.450 | 13,172,307 |
| 2026-08-11 | 5.440 | 5.490 | 5.350 | 5.360 | 5.360 | 15,287,322 |
| 2026-08-10 | 5.260 | 5.510 | 5.260 | 5.490 | 5.490 | 28,248,027 |
| 2026-08-07 | 5.270 | 5.290 | 5.160 | 5.270 | 5.270 | 22,465,590 |
| 2026-08-06 | 5.240 | 5.340 | 5.180 | 5.310 | 5.310 | 24,502,289 |
| 2026-08-05 | 5.240 | 5.270 | 5.190 | 5.260 | 5.260 | 15,231,640 |
| 2026-08-04 | 5.280 | 5.290 | 5.180 | 5.240 | 5.240 | 16,448,605 |
| 2026-08-03 | 5.160 | 5.270 | 5.120 | 5.270 | 5.270 | 14,365,650 |
| 2026-07-31 | 5.010 | 5.160 | 5.010 | 5.150 | 5.150 | 13,490,910 |
| 2026-07-30 | 5.070 | 5.200 | 4.980 | 5.040 | 5.040 | 17,296,801 |
| 2026-07-29 | 4.940 | 5.120 | 4.940 | 5.060 | 5.060 | 19,759,750 |
| 2026-07-28 | 4.930 | 5.030 | 4.920 | 4.950 | 4.950 | 11,677,705 |
| 2026-07-27 | 4.740 | 5.000 | 4.730 | 4.960 | 4.960 | 20,187,320 |
| 2026-07-24 | 5.000 | 5.050 | 4.770 | 4.770 | 4.770 | 19,024,924 |
Page 1 of 2 · 120 trading daysOlder →
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.