Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.690 | 8.800 | 8.640 | 8.710 | 8.616 | 1,839,396 |
| 2023-02-01 | 8.500 | 8.720 | 8.500 | 8.690 | 8.596 | 2,818,254 |
| 2023-01-31 | 8.680 | 8.680 | 8.470 | 8.500 | 8.408 | 1,334,310 |
| 2023-01-30 | 8.600 | 8.670 | 8.510 | 8.580 | 8.487 | 1,714,150 |
| 2023-01-20 | 8.470 | 8.580 | 8.460 | 8.520 | 8.428 | 1,274,925 |
| 2023-01-19 | 8.400 | 8.510 | 8.320 | 8.470 | 8.378 | 1,735,845 |
| 2023-01-18 | 8.390 | 8.480 | 8.330 | 8.390 | 8.299 | 1,490,927 |
| 2023-01-17 | 8.590 | 8.590 | 8.370 | 8.390 | 8.299 | 1,073,641 |
| 2023-01-16 | 8.350 | 8.640 | 8.330 | 8.490 | 8.398 | 1,828,611 |
| 2023-01-13 | 8.240 | 8.380 | 8.220 | 8.370 | 8.279 | 922,020 |
| 2023-01-12 | 8.230 | 8.370 | 8.200 | 8.220 | 8.131 | 641,911 |
| 2023-01-11 | 8.290 | 8.360 | 8.180 | 8.250 | 8.161 | 1,251,197 |
| 2023-01-10 | 8.280 | 8.320 | 8.110 | 8.250 | 8.161 | 1,030,020 |
| 2023-01-09 | 8.160 | 8.380 | 8.160 | 8.280 | 8.190 | 1,343,243 |
| 2023-01-06 | 8.260 | 8.340 | 8.120 | 8.140 | 8.052 | 1,053,317 |
| 2023-01-05 | 8.290 | 8.370 | 8.180 | 8.230 | 8.141 | 701,260 |
| 2023-01-04 | 8.120 | 8.390 | 8.090 | 8.280 | 8.190 | 1,849,861 |
| 2023-01-03 | 7.870 | 8.150 | 7.860 | 8.130 | 8.042 | 2,274,013 |
| 2022-12-30 | 7.820 | 7.950 | 7.820 | 7.940 | 7.854 | 676,015 |
| 2022-12-29 | 7.930 | 8.000 | 7.820 | 7.830 | 7.745 | 787,543 |
| 2022-12-28 | 8.050 | 8.080 | 7.860 | 7.940 | 7.854 | 1,260,960 |
| 2022-12-27 | 8.070 | 8.240 | 7.980 | 8.020 | 7.933 | 1,204,387 |
| 2022-12-26 | 8.310 | 8.320 | 8.050 | 8.090 | 8.002 | 1,744,208 |
| 2022-12-23 | 8.020 | 8.350 | 8.020 | 8.240 | 8.151 | 2,901,967 |
| 2022-12-22 | 8.240 | 8.290 | 8.020 | 8.040 | 7.953 | 760,240 |
| 2022-12-21 | 8.160 | 8.340 | 8.150 | 8.170 | 8.082 | 1,153,040 |
| 2022-12-20 | 8.150 | 8.430 | 8.150 | 8.190 | 8.101 | 959,395 |
| 2022-12-19 | 8.410 | 8.480 | 8.190 | 8.260 | 8.171 | 1,793,745 |
| 2022-12-16 | 8.590 | 8.630 | 8.450 | 8.470 | 8.378 | 913,668 |
| 2022-12-15 | 8.560 | 8.680 | 8.430 | 8.600 | 8.507 | 1,479,857 |
| 2022-12-14 | 8.740 | 8.850 | 8.460 | 8.480 | 8.388 | 1,310,475 |
| 2022-12-13 | 8.720 | 8.900 | 8.630 | 8.710 | 8.616 | 1,243,067 |
| 2022-12-12 | 8.610 | 8.820 | 8.550 | 8.690 | 8.596 | 2,044,526 |
| 2022-12-09 | 8.800 | 8.850 | 8.570 | 8.630 | 8.537 | 1,852,500 |
| 2022-12-08 | 8.920 | 9.010 | 8.720 | 8.760 | 8.665 | 1,486,843 |
| 2022-12-07 | 8.880 | 8.960 | 8.810 | 8.910 | 8.814 | 1,491,965 |
| 2022-12-06 | 9.080 | 9.150 | 8.860 | 8.880 | 8.784 | 2,425,706 |
| 2022-12-05 | 8.800 | 9.120 | 8.800 | 8.940 | 8.843 | 5,366,290 |
| 2022-12-02 | 8.700 | 8.850 | 8.700 | 8.800 | 8.705 | 1,528,963 |
| 2022-12-01 | 8.690 | 8.780 | 8.570 | 8.750 | 8.655 | 1,469,637 |
| 2022-11-30 | 8.790 | 8.790 | 8.550 | 8.630 | 8.537 | 1,395,720 |
| 2022-11-29 | 8.550 | 8.780 | 8.450 | 8.710 | 8.616 | 1,972,496 |
| 2022-11-28 | 8.650 | 8.670 | 8.340 | 8.550 | 8.457 | 1,540,292 |
| 2022-11-25 | 8.850 | 8.850 | 8.620 | 8.640 | 8.547 | 1,611,292 |
| 2022-11-24 | 8.760 | 8.940 | 8.690 | 8.740 | 8.645 | 1,441,403 |
| 2022-11-23 | 8.970 | 8.970 | 8.640 | 8.750 | 8.655 | 2,927,577 |
| 2022-11-22 | 9.050 | 9.230 | 8.890 | 8.930 | 8.833 | 2,672,223 |
| 2022-11-21 | 9.000 | 9.150 | 8.820 | 9.030 | 8.932 | 2,673,894 |
| 2022-11-18 | 9.110 | 9.210 | 9.000 | 9.000 | 8.903 | 1,957,856 |
| 2022-11-17 | 9.030 | 9.190 | 9.030 | 9.130 | 9.031 | 1,718,276 |
| 2022-11-16 | 9.110 | 9.280 | 9.010 | 9.130 | 9.031 | 2,818,894 |
| 2022-11-15 | 9.200 | 9.210 | 8.930 | 9.100 | 9.002 | 4,721,746 |
| 2022-11-14 | 9.170 | 9.290 | 9.000 | 9.090 | 8.992 | 5,797,463 |
| 2022-11-11 | 9.360 | 9.450 | 9.000 | 9.060 | 8.962 | 9,621,734 |
| 2022-11-10 | 9.030 | 9.580 | 8.920 | 9.360 | 9.259 | 10,039,893 |
| 2022-11-09 | 8.620 | 9.210 | 8.620 | 8.980 | 8.883 | 10,815,764 |
| 2022-11-08 | 8.390 | 8.880 | 8.350 | 8.600 | 8.507 | 10,370,917 |
| 2022-11-07 | 8.090 | 8.490 | 8.030 | 8.400 | 8.309 | 6,607,979 |
| 2022-11-04 | 8.130 | 8.180 | 8.000 | 8.060 | 7.973 | 2,545,667 |
| 2022-11-03 | 7.960 | 8.180 | 7.920 | 8.140 | 8.052 | 3,082,826 |
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.