Shanghai Shen Lian Biomedical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.490	7.700	7.460	7.690	7.607	1,339,326
2023-04-27	7.490	7.580	7.430	7.540	7.458	1,158,316
2023-04-26	7.400	7.630	7.400	7.480	7.399	1,432,011
2023-04-25	7.630	7.640	7.280	7.380	7.300	1,939,847
2023-04-24	7.770	7.830	7.580	7.610	7.528	1,904,769
2023-04-21	8.050	8.050	7.780	7.790	7.706	1,744,484
2023-04-20	8.010	8.080	7.950	7.980	7.894	1,194,239
2023-04-19	8.150	8.230	8.050	8.060	7.973	1,614,103
2023-04-18	8.230	8.280	8.060	8.130	8.042	2,095,633
2023-04-17	8.060	8.260	8.060	8.190	8.101	1,962,493
2023-04-14	8.090	8.130	8.020	8.120	8.032	1,593,528
2023-04-13	8.160	8.160	8.040	8.060	7.973	1,420,004
2023-04-12	8.180	8.200	8.090	8.120	8.032	1,379,202
2023-04-11	8.210	8.230	8.110	8.130	8.042	1,410,765
2023-04-10	8.270	8.340	8.200	8.220	8.131	1,569,205
2023-04-07	8.240	8.320	8.200	8.310	8.220	1,575,114
2023-04-06	8.230	8.270	8.170	8.230	8.141	1,520,003
2023-04-04	8.260	8.340	8.200	8.220	8.131	1,662,177
2023-04-03	8.180	8.310	8.160	8.250	8.161	1,867,242
2023-03-31	8.100	8.220	8.050	8.190	8.101	1,735,492
2023-03-30	8.100	8.120	8.010	8.050	7.963	1,008,131
2023-03-29	8.180	8.200	8.030	8.100	8.012	1,193,431
2023-03-28	8.210	8.210	8.080	8.130	8.042	1,029,336
2023-03-27	8.170	8.200	8.000	8.160	8.072	1,936,522
2023-03-24	8.050	8.170	8.050	8.130	8.042	1,380,278
2023-03-23	8.080	8.100	8.030	8.080	7.993	1,243,126
2023-03-22	8.060	8.160	8.020	8.080	7.993	1,333,130
2023-03-21	7.940	8.060	7.850	8.030	7.943	2,423,451
2023-03-20	8.010	8.010	7.830	7.890	7.805	1,437,593
2023-03-17	8.060	8.060	7.930	7.940	7.854	1,452,474
2023-03-16	8.060	8.090	7.940	7.940	7.854	917,526
2023-03-15	8.150	8.150	8.030	8.070	7.983	1,258,034
2023-03-14	8.000	8.070	7.890	7.990	7.904	1,747,931
2023-03-13	8.060	8.090	7.920	7.950	7.864	2,035,654
2023-03-10	8.240	8.240	8.080	8.100	8.012	1,148,993
2023-03-09	8.190	8.260	8.140	8.210	8.121	1,496,225
2023-03-08	8.100	8.160	8.080	8.140	8.052	1,372,840
2023-03-07	8.290	8.330	8.090	8.090	8.002	2,159,399
2023-03-06	8.300	8.320	8.240	8.260	8.171	1,588,241
2023-03-03	8.350	8.370	8.270	8.290	8.200	1,563,329
2023-03-02	8.350	8.420	8.330	8.350	8.260	1,998,588
2023-03-01	8.370	8.380	8.320	8.360	8.270	2,499,171
2023-02-28	8.300	8.380	8.240	8.360	8.270	3,613,877
2023-02-27	8.400	8.480	8.300	8.300	8.210	2,079,479
2023-02-24	8.370	8.420	8.350	8.380	8.289	1,592,515
2023-02-23	8.380	8.540	8.330	8.400	8.309	2,357,316
2023-02-22	8.410	8.420	8.350	8.380	8.289	1,671,154
2023-02-21	8.420	8.430	8.330	8.410	8.319	1,596,629
2023-02-20	8.400	8.490	8.230	8.340	8.250	5,151,040
2023-02-17	8.600	8.740	8.360	8.380	8.289	6,002,784
2023-02-16	8.840	8.890	8.520	8.630	8.537	2,107,298
2023-02-15	8.830	8.850	8.750	8.840	8.744	1,509,457
2023-02-14	8.880	8.900	8.770	8.780	8.685	1,143,209
2023-02-13	8.810	8.930	8.760	8.870	8.774	1,645,441
2023-02-10	8.760	8.880	8.720	8.800	8.705	1,589,668
2023-02-09	8.740	8.780	8.630	8.770	8.675	1,680,674
2023-02-08	8.710	8.770	8.710	8.720	8.626	1,143,321
2023-02-07	8.800	8.840	8.690	8.720	8.626	1,563,613
2023-02-06	8.730	8.810	8.660	8.780	8.685	2,908,500
2023-02-03	8.710	8.790	8.630	8.730	8.636	1,801,839

← NewerPage 15 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.