Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.840 | 3.930 | 3.800 | 3.880 | 3.880 | 796,646 |
| 2024-07-24 | 3.900 | 3.950 | 3.830 | 3.840 | 3.840 | 1,659,250 |
| 2024-07-23 | 4.040 | 4.090 | 3.930 | 3.940 | 3.940 | 1,521,017 |
| 2024-07-22 | 3.990 | 4.060 | 3.960 | 4.040 | 4.040 | 768,807 |
| 2024-07-19 | 3.950 | 4.020 | 3.930 | 3.990 | 3.990 | 1,172,311 |
| 2024-07-18 | 3.970 | 3.980 | 3.870 | 3.960 | 3.960 | 1,567,451 |
| 2024-07-17 | 4.000 | 4.040 | 3.980 | 3.980 | 3.980 | 1,051,380 |
| 2024-07-16 | 4.010 | 4.050 | 3.960 | 4.010 | 4.010 | 1,050,833 |
| 2024-07-15 | 4.160 | 4.160 | 4.010 | 4.020 | 4.020 | 1,410,690 |
| 2024-07-12 | 4.130 | 4.210 | 4.090 | 4.120 | 4.120 | 1,373,728 |
| 2024-07-11 | 4.030 | 4.160 | 4.030 | 4.150 | 4.150 | 1,641,615 |
| 2024-07-10 | 4.060 | 4.060 | 3.950 | 4.000 | 4.000 | 1,340,828 |
| 2024-07-09 | 3.980 | 4.020 | 3.860 | 3.990 | 3.990 | 2,516,364 |
| 2024-07-08 | 4.150 | 4.150 | 3.950 | 3.970 | 3.970 | 1,935,251 |
| 2024-07-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-07-04 | 4.240 | 4.240 | 4.040 | 4.060 | 4.060 | 2,140,682 |
| 2024-07-03 | 4.230 | 4.280 | 4.200 | 4.220 | 4.220 | 1,448,952 |
| 2024-07-02 | 4.170 | 4.260 | 4.140 | 4.220 | 4.220 | 1,435,145 |
| 2024-07-01 | 4.190 | 4.210 | 4.110 | 4.160 | 4.160 | 1,811,163 |
| 2024-06-28 | 4.180 | 4.230 | 4.150 | 4.170 | 4.170 | 2,482,945 |
| 2024-06-27 | 4.360 | 4.360 | 4.170 | 4.180 | 4.180 | 2,642,441 |
| 2024-06-26 | 4.210 | 4.340 | 4.170 | 4.340 | 4.340 | 3,631,385 |
| 2024-06-25 | 4.190 | 4.260 | 4.170 | 4.200 | 4.200 | 1,633,184 |
| 2024-06-24 | 4.390 | 4.420 | 4.180 | 4.190 | 4.190 | 2,566,337 |
| 2024-06-21 | 4.430 | 4.480 | 4.360 | 4.420 | 4.420 | 1,438,238 |
| 2024-06-20 | 4.400 | 4.480 | 4.380 | 4.430 | 4.430 | 2,200,743 |
| 2024-06-19 | 4.460 | 4.480 | 4.380 | 4.380 | 4.380 | 1,633,391 |
| 2024-06-18 | 4.390 | 4.460 | 4.360 | 4.440 | 4.440 | 1,446,647 |
| 2024-06-17 | 4.500 | 4.500 | 4.370 | 4.390 | 4.390 | 1,542,632 |
| 2024-06-14 | 4.550 | 4.570 | 4.440 | 4.470 | 4.470 | 2,091,272 |
| 2024-06-13 | 4.510 | 4.680 | 4.420 | 4.580 | 4.580 | 2,737,042 |
| 2024-06-12 | 4.470 | 4.540 | 4.470 | 4.510 | 4.510 | 1,664,309 |
| 2024-06-11 | 4.530 | 4.530 | 4.420 | 4.500 | 4.500 | 2,587,489 |
| 2024-06-07 | 4.430 | 4.570 | 4.380 | 4.530 | 4.530 | 2,788,484 |
| 2024-06-06 | 4.650 | 4.680 | 4.300 | 4.380 | 4.380 | 3,966,911 |
| 2024-06-05 | 4.810 | 4.810 | 4.630 | 4.630 | 4.630 | 2,270,455 |
| 2024-06-04 | 4.850 | 4.860 | 4.700 | 4.790 | 4.790 | 2,573,431 |
| 2024-06-03 | 5.110 | 5.120 | 4.840 | 4.880 | 4.880 | 2,287,263 |
| 2024-05-31 | 5.120 | 5.150 | 5.070 | 5.120 | 5.120 | 1,181,513 |
| 2024-05-30 | 5.130 | 5.190 | 5.050 | 5.100 | 5.100 | 1,384,829 |
| 2024-05-29 | 5.260 | 5.280 | 5.140 | 5.170 | 5.170 | 1,709,086 |
| 2024-05-28 | 5.250 | 5.340 | 5.190 | 5.210 | 5.210 | 1,634,627 |
| 2024-05-27 | 5.320 | 5.370 | 5.180 | 5.270 | 5.270 | 1,194,533 |
| 2024-05-24 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 1,337,358 |
| 2024-05-23 | 5.520 | 5.520 | 5.360 | 5.380 | 5.380 | 2,206,783 |
| 2024-05-22 | 5.510 | 5.560 | 5.460 | 5.490 | 5.490 | 1,418,411 |
| 2024-05-21 | 5.530 | 5.570 | 5.500 | 5.510 | 5.510 | 2,216,885 |
| 2024-05-20 | 5.570 | 5.660 | 5.500 | 5.500 | 5.500 | 1,774,945 |
| 2024-05-17 | 5.550 | 5.590 | 5.490 | 5.560 | 5.560 | 1,646,208 |
| 2024-05-16 | 5.610 | 5.620 | 5.490 | 5.510 | 5.510 | 2,063,353 |
| 2024-05-15 | 5.500 | 5.780 | 5.500 | 5.590 | 5.590 | 4,039,998 |
| 2024-05-14 | 5.600 | 5.680 | 5.500 | 5.530 | 5.530 | 3,117,526 |
| 2024-05-13 | 5.670 | 5.710 | 5.510 | 5.630 | 5.630 | 4,189,588 |
| 2024-05-10 | 5.680 | 5.740 | 5.590 | 5.620 | 5.620 | 3,383,988 |
| 2024-05-09 | 5.530 | 5.750 | 5.530 | 5.700 | 5.700 | 4,794,611 |
| 2024-05-08 | 5.500 | 5.620 | 5.410 | 5.520 | 5.520 | 3,689,045 |
| 2024-05-07 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 1,819,914 |
| 2024-05-06 | 5.320 | 5.470 | 5.310 | 5.470 | 5.470 | 2,806,651 |
| 2024-04-30 | 5.390 | 5.390 | 5.230 | 5.280 | 5.280 | 2,811,647 |
| 2024-04-29 | 5.050 | 5.360 | 5.040 | 5.360 | 5.360 | 2,847,956 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.0800 CNY |
| 2022-06-10 | 0.0900 CNY |
| 2021-06-10 | 0.1000 CNY |
| 2020-06-08 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.