Shanghai Shen Lian Biomedical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.290	7.420	7.200	7.400	7.400	2,181,196
2023-10-27	7.110	7.280	7.080	7.250	7.250	1,338,640
2023-10-26	7.100	7.180	7.070	7.130	7.130	858,801
2023-10-25	7.070	7.170	7.050	7.120	7.120	1,191,307
2023-10-24	6.840	7.060	6.820	7.040	7.040	1,972,726
2023-10-23	7.030	7.040	6.810	6.820	6.820	1,627,182
2023-10-20	7.140	7.140	7.010	7.020	7.020	1,249,081
2023-10-19	7.130	7.170	7.010	7.070	7.070	1,464,412
2023-10-18	7.250	7.270	7.110	7.110	7.110	1,549,545
2023-10-17	7.280	7.300	7.210	7.240	7.240	985,107
2023-10-16	7.350	7.350	7.240	7.280	7.280	1,576,149
2023-10-13	7.340	7.350	7.260	7.270	7.270	1,262,877
2023-10-12	7.380	7.400	7.320	7.340	7.340	1,401,180
2023-10-11	7.340	7.450	7.320	7.350	7.350	1,506,274
2023-10-10	7.430	7.440	7.310	7.330	7.330	1,310,991
2023-10-09	7.450	7.470	7.360	7.410	7.410	1,394,826
2023-09-28	7.420	7.470	7.380	7.450	7.450	1,014,594
2023-09-27	7.330	7.450	7.290	7.430	7.430	995,318
2023-09-26	7.370	7.380	7.320	7.320	7.320	522,772
2023-09-25	7.410	7.410	7.340	7.360	7.360	855,913
2023-09-22	7.310	7.400	7.240	7.390	7.390	1,136,387
2023-09-21	7.390	7.420	7.290	7.300	7.300	1,658,522
2023-09-20	7.370	7.440	7.340	7.390	7.390	819,988
2023-09-19	7.430	7.450	7.370	7.410	7.410	876,618
2023-09-18	7.410	7.450	7.320	7.430	7.430	858,628
2023-09-15	7.300	7.450	7.270	7.400	7.400	1,133,026
2023-09-14	7.370	7.370	7.270	7.320	7.320	856,631
2023-09-13	7.450	7.460	7.330	7.350	7.350	1,087,110
2023-09-12	7.470	7.470	7.380	7.440	7.440	1,101,894
2023-09-11	7.300	7.480	7.270	7.440	7.440	2,146,970
2023-09-08	7.260	7.300	7.230	7.250	7.250	1,059,689
2023-09-07	7.400	7.400	7.230	7.260	7.260	1,349,510
2023-09-06	7.350	7.400	7.320	7.400	7.400	1,142,025
2023-09-05	7.410	7.460	7.350	7.380	7.380	1,776,852
2023-09-04	7.500	7.500	7.400	7.430	7.430	1,960,849
2023-09-01	7.480	7.520	7.400	7.470	7.470	1,834,940
2023-08-31	7.620	7.630	7.430	7.460	7.460	2,111,758
2023-08-30	7.580	7.680	7.500	7.600	7.600	3,765,391
2023-08-29	7.350	7.550	7.290	7.530	7.530	1,495,732
2023-08-28	7.550	7.550	7.290	7.330	7.330	1,672,288
2023-08-25	7.360	7.430	7.210	7.220	7.220	1,147,581
2023-08-24	7.350	7.420	7.250	7.330	7.330	965,492
2023-08-23	7.450	7.450	7.300	7.350	7.350	1,178,078
2023-08-22	7.420	7.460	7.240	7.360	7.360	1,603,037
2023-08-21	7.460	7.540	7.400	7.420	7.420	1,242,569
2023-08-18	7.560	7.630	7.500	7.500	7.500	1,211,372
2023-08-17	7.570	7.580	7.460	7.570	7.570	945,622
2023-08-16	7.570	7.590	7.500	7.540	7.540	673,296
2023-08-15	7.500	7.590	7.490	7.580	7.580	1,131,357
2023-08-14	7.460	7.570	7.380	7.560	7.560	2,047,009
2023-08-11	7.590	7.620	7.480	7.490	7.490	1,419,618
2023-08-10	7.620	7.630	7.550	7.580	7.580	694,106
2023-08-09	7.630	7.690	7.540	7.630	7.630	1,178,025
2023-08-08	7.590	7.650	7.550	7.630	7.630	737,645
2023-08-07	7.630	7.630	7.540	7.590	7.590	1,104,765
2023-08-04	7.680	7.750	7.620	7.630	7.630	994,093
2023-08-03	7.710	7.720	7.650	7.710	7.710	937,503
2023-08-02	7.700	7.730	7.640	7.690	7.690	1,080,318
2023-08-01	7.780	7.790	7.650	7.690	7.690	1,736,048
2023-07-31	7.850	7.850	7.700	7.760	7.760	1,700,782

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.