Shanghai Shen Lian Biomedical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.670	7.750	7.610	7.750	7.750	1,295,448
2023-07-27	7.650	7.700	7.640	7.670	7.670	1,065,038
2023-07-26	7.700	7.710	7.630	7.660	7.660	1,240,484
2023-07-25	7.630	7.680	7.590	7.640	7.640	1,293,907
2023-07-24	7.620	7.650	7.580	7.590	7.590	856,852
2023-07-21	7.550	7.670	7.550	7.620	7.620	999,673
2023-07-20	7.680	7.680	7.590	7.620	7.620	1,272,327
2023-07-19	7.620	7.700	7.580	7.630	7.630	1,638,011
2023-07-18	7.520	7.620	7.480	7.600	7.600	1,603,801
2023-07-17	7.510	7.520	7.440	7.510	7.510	1,009,354
2023-07-14	7.540	7.540	7.490	7.500	7.500	715,421
2023-07-13	7.390	7.540	7.390	7.530	7.530	2,113,050
2023-07-12	7.460	7.530	7.400	7.400	7.400	1,466,137
2023-07-11	7.480	7.500	7.420	7.440	7.440	1,624,770
2023-07-10	7.500	7.560	7.450	7.470	7.470	936,193
2023-07-07	7.460	7.500	7.400	7.490	7.490	966,684
2023-07-06	7.460	7.460	7.390	7.440	7.440	761,402
2023-07-05	7.390	7.490	7.390	7.450	7.450	671,177
2023-07-04	7.460	7.460	7.370	7.440	7.440	895,698
2023-07-03	7.390	7.440	7.370	7.400	7.400	1,322,787
2023-06-30	7.290	7.400	7.260	7.380	7.380	1,764,232
2023-06-29	7.200	7.320	7.200	7.300	7.300	1,247,874
2023-06-28	7.160	7.220	7.070	7.210	7.210	1,049,216
2023-06-27	7.110	7.160	7.070	7.160	7.160	620,760
2023-06-26	7.130	7.170	7.030	7.050	7.050	1,025,232
2023-06-21	7.250	7.310	7.130	7.130	7.130	1,663,947
2023-06-20	7.320	7.330	7.220	7.300	7.300	1,163,991
2023-06-19	7.340	7.350	7.300	7.320	7.320	1,536,472
2023-06-16	7.300	7.320	7.270	7.310	7.310	1,596,197
2023-06-15	7.280	7.310	7.260	7.300	7.300	1,463,704
2023-06-14	7.330	7.330	7.280	7.280	7.280	1,615,584
2023-06-13	7.310	7.340	7.290	7.330	7.330	1,324,219
2023-06-12	7.410	7.460	7.290	7.390	7.310	1,166,817
2023-06-09	7.430	7.450	7.330	7.410	7.330	1,286,681
2023-06-08	7.520	7.520	7.350	7.400	7.320	1,073,093
2023-06-07	7.480	7.530	7.440	7.460	7.379	1,440,122
2023-06-06	7.630	7.670	7.450	7.450	7.369	1,603,668
2023-06-05	7.620	7.760	7.620	7.680	7.597	1,262,740
2023-06-02	7.710	7.780	7.660	7.670	7.587	2,092,499
2023-06-01	7.800	7.800	7.680	7.700	7.617	1,275,790
2023-05-31	7.740	7.790	7.720	7.720	7.636	993,502
2023-05-30	7.750	7.830	7.690	7.770	7.686	1,471,410
2023-05-29	7.780	7.830	7.730	7.760	7.676	1,573,914
2023-05-26	7.680	7.750	7.660	7.750	7.666	1,356,011
2023-05-25	7.670	7.720	7.650	7.720	7.636	1,147,792
2023-05-24	7.690	7.720	7.590	7.680	7.597	1,481,612
2023-05-23	7.720	7.780	7.680	7.690	7.607	1,683,628
2023-05-22	7.710	7.740	7.660	7.720	7.636	1,390,809
2023-05-19	7.640	7.700	7.570	7.670	7.587	1,256,411
2023-05-18	7.650	7.700	7.600	7.630	7.547	972,954
2023-05-17	7.550	7.680	7.550	7.650	7.567	942,601
2023-05-16	7.630	7.650	7.560	7.590	7.508	1,143,803
2023-05-15	7.610	7.610	7.450	7.590	7.508	1,708,733
2023-05-12	7.580	7.650	7.500	7.550	7.468	1,678,530
2023-05-11	7.620	7.630	7.510	7.550	7.468	1,607,071
2023-05-10	7.630	7.660	7.550	7.570	7.488	1,035,746
2023-05-09	7.730	7.750	7.580	7.620	7.538	1,376,422
2023-05-08	7.670	7.720	7.620	7.650	7.567	1,214,557
2023-05-05	7.770	7.770	7.610	7.650	7.567	1,809,218
2023-05-04	7.720	7.790	7.650	7.770	7.686	1,134,105

← NewerPage 14 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.