Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.370 | 6.370 | 6.140 | 6.200 | 6.200 | 2,893,748 |
| 2024-01-22 | 6.780 | 6.780 | 6.250 | 6.290 | 6.290 | 2,810,879 |
| 2024-01-19 | 6.800 | 6.860 | 6.670 | 6.680 | 6.680 | 1,911,778 |
| 2024-01-18 | 7.080 | 7.080 | 6.600 | 6.820 | 6.820 | 3,156,854 |
| 2024-01-17 | 7.190 | 7.190 | 6.930 | 6.980 | 6.980 | 1,737,122 |
| 2024-01-16 | 7.230 | 7.240 | 7.070 | 7.150 | 7.150 | 1,904,332 |
| 2024-01-15 | 7.250 | 7.260 | 7.140 | 7.180 | 7.180 | 1,728,809 |
| 2024-01-12 | 7.190 | 7.340 | 7.120 | 7.190 | 7.190 | 1,910,901 |
| 2024-01-11 | 7.130 | 7.250 | 7.090 | 7.240 | 7.240 | 1,546,371 |
| 2024-01-10 | 7.180 | 7.200 | 7.060 | 7.070 | 7.070 | 1,623,142 |
| 2024-01-09 | 7.080 | 7.190 | 7.050 | 7.120 | 7.120 | 1,889,103 |
| 2024-01-08 | 7.240 | 7.260 | 7.070 | 7.070 | 7.070 | 2,221,804 |
| 2024-01-05 | 7.370 | 7.410 | 7.190 | 7.220 | 7.220 | 2,798,824 |
| 2024-01-04 | 7.490 | 7.490 | 7.340 | 7.390 | 7.390 | 1,479,188 |
| 2024-01-03 | 7.450 | 7.520 | 7.360 | 7.420 | 7.420 | 2,247,041 |
| 2024-01-02 | 7.530 | 7.580 | 7.470 | 7.470 | 7.470 | 2,372,392 |
| 2023-12-29 | 7.470 | 7.520 | 7.420 | 7.480 | 7.480 | 1,515,014 |
| 2023-12-28 | 7.450 | 7.500 | 7.280 | 7.440 | 7.440 | 1,809,399 |
| 2023-12-27 | 7.400 | 7.420 | 7.280 | 7.400 | 7.400 | 1,581,017 |
| 2023-12-26 | 7.500 | 7.520 | 7.290 | 7.320 | 7.320 | 1,587,168 |
| 2023-12-25 | 7.580 | 7.590 | 7.370 | 7.430 | 7.430 | 1,853,618 |
| 2023-12-22 | 7.630 | 7.630 | 7.430 | 7.470 | 7.470 | 1,935,335 |
| 2023-12-21 | 7.550 | 7.590 | 7.410 | 7.560 | 7.560 | 2,014,987 |
| 2023-12-20 | 7.590 | 7.650 | 7.520 | 7.550 | 7.550 | 1,602,922 |
| 2023-12-19 | 7.600 | 7.650 | 7.520 | 7.590 | 7.590 | 2,262,988 |
| 2023-12-18 | 7.640 | 7.710 | 7.540 | 7.570 | 7.570 | 1,486,992 |
| 2023-12-15 | 7.680 | 7.740 | 7.590 | 7.600 | 7.600 | 1,993,050 |
| 2023-12-14 | 7.770 | 7.830 | 7.660 | 7.680 | 7.680 | 2,134,622 |
| 2023-12-13 | 7.780 | 7.820 | 7.710 | 7.740 | 7.740 | 1,384,747 |
| 2023-12-12 | 7.850 | 7.850 | 7.690 | 7.750 | 7.750 | 1,939,010 |
| 2023-12-11 | 7.700 | 7.800 | 7.640 | 7.790 | 7.790 | 2,632,872 |
| 2023-12-08 | 7.890 | 7.940 | 7.730 | 7.740 | 7.740 | 2,998,353 |
| 2023-12-07 | 7.830 | 7.950 | 7.820 | 7.920 | 7.920 | 4,207,970 |
| 2023-12-06 | 7.810 | 7.930 | 7.750 | 7.830 | 7.830 | 2,410,277 |
| 2023-12-05 | 7.890 | 7.910 | 7.800 | 7.810 | 7.810 | 2,218,895 |
| 2023-12-04 | 7.900 | 7.920 | 7.800 | 7.840 | 7.840 | 2,509,849 |
| 2023-12-01 | 7.930 | 7.960 | 7.830 | 7.870 | 7.870 | 2,791,033 |
| 2023-11-30 | 8.000 | 8.000 | 7.840 | 7.930 | 7.930 | 3,518,109 |
| 2023-11-29 | 8.050 | 8.080 | 7.920 | 7.970 | 7.970 | 2,766,983 |
| 2023-11-28 | 8.090 | 8.130 | 7.970 | 8.030 | 8.030 | 2,687,068 |
| 2023-11-27 | 8.000 | 8.060 | 7.960 | 8.040 | 8.040 | 1,926,670 |
| 2023-11-24 | 7.990 | 8.040 | 7.960 | 8.000 | 8.000 | 1,561,016 |
| 2023-11-23 | 7.970 | 8.070 | 7.960 | 8.010 | 8.010 | 2,377,435 |
| 2023-11-22 | 8.000 | 8.040 | 7.950 | 7.950 | 7.950 | 1,914,884 |
| 2023-11-21 | 8.070 | 8.070 | 7.950 | 7.990 | 7.990 | 1,969,565 |
| 2023-11-20 | 7.890 | 8.060 | 7.850 | 8.060 | 8.060 | 2,364,937 |
| 2023-11-17 | 7.750 | 7.880 | 7.720 | 7.880 | 7.880 | 1,922,601 |
| 2023-11-16 | 7.810 | 7.820 | 7.730 | 7.760 | 7.760 | 1,556,985 |
| 2023-11-15 | 7.770 | 7.830 | 7.770 | 7.790 | 7.790 | 1,388,508 |
| 2023-11-14 | 7.770 | 7.820 | 7.700 | 7.760 | 7.760 | 2,070,093 |
| 2023-11-13 | 7.650 | 7.770 | 7.610 | 7.770 | 7.770 | 2,078,844 |
| 2023-11-10 | 7.610 | 7.670 | 7.520 | 7.610 | 7.610 | 2,063,012 |
| 2023-11-09 | 7.590 | 7.630 | 7.520 | 7.610 | 7.610 | 2,395,303 |
| 2023-11-08 | 7.520 | 7.620 | 7.480 | 7.580 | 7.580 | 2,230,263 |
| 2023-11-07 | 7.560 | 7.560 | 7.420 | 7.480 | 7.480 | 2,108,440 |
| 2023-11-06 | 7.470 | 7.540 | 7.410 | 7.480 | 7.480 | 1,619,921 |
| 2023-11-03 | 7.440 | 7.480 | 7.410 | 7.420 | 7.420 | 1,710,317 |
| 2023-11-02 | 7.470 | 7.480 | 7.390 | 7.440 | 7.440 | 1,834,742 |
| 2023-11-01 | 7.450 | 7.470 | 7.370 | 7.450 | 7.450 | 2,024,157 |
| 2023-10-31 | 7.380 | 7.450 | 7.340 | 7.410 | 7.410 | 1,838,278 |
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.