Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.990 | 5.080 | 4.900 | 5.050 | 5.050 | 2,197,024 |
| 2024-04-25 | 4.940 | 5.040 | 4.870 | 4.990 | 4.990 | 1,658,568 |
| 2024-04-24 | 4.890 | 4.950 | 4.830 | 4.920 | 4.920 | 1,556,038 |
| 2024-04-23 | 4.760 | 4.920 | 4.750 | 4.900 | 4.900 | 1,956,488 |
| 2024-04-22 | 4.740 | 4.820 | 4.520 | 4.760 | 4.760 | 2,032,792 |
| 2024-04-19 | 4.730 | 4.830 | 4.660 | 4.720 | 4.720 | 2,045,157 |
| 2024-04-18 | 4.800 | 4.820 | 4.660 | 4.740 | 4.740 | 2,320,544 |
| 2024-04-17 | 4.500 | 4.850 | 4.390 | 4.800 | 4.800 | 3,705,202 |
| 2024-04-16 | 4.770 | 4.830 | 4.390 | 4.400 | 4.400 | 5,769,736 |
| 2024-04-15 | 5.450 | 5.550 | 4.830 | 4.910 | 4.910 | 5,220,100 |
| 2024-04-12 | 5.410 | 5.530 | 5.380 | 5.390 | 5.390 | 1,773,807 |
| 2024-04-11 | 5.430 | 5.550 | 5.400 | 5.460 | 5.460 | 1,709,866 |
| 2024-04-10 | 5.700 | 5.700 | 5.440 | 5.480 | 5.480 | 2,079,553 |
| 2024-04-09 | 5.520 | 5.720 | 5.520 | 5.700 | 5.700 | 1,784,799 |
| 2024-04-08 | 5.840 | 5.840 | 5.520 | 5.560 | 5.560 | 2,687,656 |
| 2024-04-03 | 5.790 | 5.860 | 5.680 | 5.830 | 5.830 | 2,669,928 |
| 2024-04-02 | 5.780 | 5.820 | 5.730 | 5.790 | 5.790 | 2,789,627 |
| 2024-04-01 | 5.660 | 5.780 | 5.620 | 5.770 | 5.770 | 2,534,089 |
| 2024-03-29 | 5.570 | 5.620 | 5.490 | 5.620 | 5.620 | 1,436,393 |
| 2024-03-28 | 5.450 | 5.620 | 5.430 | 5.500 | 5.500 | 2,246,316 |
| 2024-03-27 | 5.610 | 5.720 | 5.470 | 5.470 | 5.470 | 2,506,676 |
| 2024-03-26 | 5.610 | 5.700 | 5.490 | 5.620 | 5.620 | 2,628,418 |
| 2024-03-25 | 5.600 | 5.800 | 5.590 | 5.610 | 5.610 | 4,435,201 |
| 2024-03-22 | 5.780 | 5.810 | 5.590 | 5.630 | 5.630 | 3,560,759 |
| 2024-03-21 | 5.830 | 5.850 | 5.670 | 5.750 | 5.750 | 3,539,068 |
| 2024-03-20 | 5.710 | 5.800 | 5.650 | 5.800 | 5.800 | 3,277,465 |
| 2024-03-19 | 5.710 | 5.770 | 5.660 | 5.670 | 5.670 | 2,271,507 |
| 2024-03-18 | 5.610 | 5.780 | 5.600 | 5.710 | 5.710 | 2,650,270 |
| 2024-03-15 | 5.430 | 5.550 | 5.360 | 5.540 | 5.540 | 2,134,842 |
| 2024-03-14 | 5.480 | 5.650 | 5.360 | 5.400 | 5.400 | 2,480,565 |
| 2024-03-13 | 5.510 | 5.560 | 5.430 | 5.460 | 5.460 | 2,628,582 |
| 2024-03-12 | 5.410 | 5.530 | 5.340 | 5.520 | 5.520 | 3,003,257 |
| 2024-03-11 | 5.300 | 5.380 | 5.240 | 5.370 | 5.370 | 2,110,432 |
| 2024-03-08 | 5.220 | 5.400 | 5.210 | 5.280 | 5.280 | 1,767,717 |
| 2024-03-07 | 5.320 | 5.450 | 5.210 | 5.230 | 5.230 | 2,770,080 |
| 2024-03-06 | 5.370 | 5.380 | 5.230 | 5.300 | 5.300 | 2,345,541 |
| 2024-03-05 | 5.470 | 5.520 | 5.300 | 5.330 | 5.330 | 2,511,254 |
| 2024-03-04 | 5.500 | 5.550 | 5.360 | 5.450 | 5.450 | 2,721,053 |
| 2024-03-01 | 5.430 | 5.500 | 5.380 | 5.480 | 5.480 | 3,159,267 |
| 2024-02-29 | 5.130 | 5.390 | 5.130 | 5.370 | 5.370 | 3,934,026 |
| 2024-02-28 | 5.710 | 5.970 | 5.170 | 5.190 | 5.190 | 7,004,911 |
| 2024-02-27 | 5.590 | 5.720 | 5.540 | 5.710 | 5.710 | 3,465,394 |
| 2024-02-26 | 5.510 | 5.830 | 5.450 | 5.610 | 5.610 | 4,539,594 |
| 2024-02-23 | 5.300 | 5.500 | 5.230 | 5.480 | 5.480 | 2,833,959 |
| 2024-02-22 | 5.110 | 5.270 | 5.100 | 5.260 | 5.260 | 2,889,926 |
| 2024-02-21 | 5.020 | 5.290 | 4.950 | 5.110 | 5.110 | 3,535,867 |
| 2024-02-20 | 5.020 | 5.050 | 4.940 | 5.040 | 5.040 | 1,919,901 |
| 2024-02-19 | 4.960 | 5.240 | 4.930 | 5.010 | 5.010 | 4,933,196 |
| 2024-02-08 | 4.430 | 4.940 | 4.260 | 4.920 | 4.920 | 6,486,127 |
| 2024-02-07 | 4.660 | 4.670 | 4.290 | 4.390 | 4.390 | 6,441,413 |
| 2024-02-06 | 4.560 | 4.910 | 4.180 | 4.660 | 4.660 | 6,526,338 |
| 2024-02-05 | 5.270 | 5.280 | 4.580 | 4.660 | 4.660 | 6,178,168 |
| 2024-02-02 | 5.660 | 5.800 | 5.140 | 5.330 | 5.330 | 3,961,356 |
| 2024-02-01 | 5.850 | 5.860 | 5.540 | 5.670 | 5.670 | 3,613,021 |
| 2024-01-31 | 6.210 | 6.210 | 5.830 | 5.860 | 5.860 | 3,337,943 |
| 2024-01-30 | 6.400 | 6.450 | 6.130 | 6.200 | 6.200 | 1,961,592 |
| 2024-01-29 | 6.680 | 6.680 | 6.370 | 6.390 | 6.390 | 2,637,079 |
| 2024-01-26 | 6.700 | 6.750 | 6.550 | 6.640 | 6.640 | 2,733,515 |
| 2024-01-25 | 6.330 | 6.730 | 6.250 | 6.700 | 6.700 | 2,935,797 |
| 2024-01-24 | 6.210 | 6.330 | 6.050 | 6.280 | 6.280 | 2,798,470 |
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.