Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.930 | 8.120 | 7.830 | 7.980 | 7.894 | 3,437,387 |
| 2022-11-01 | 7.890 | 7.970 | 7.750 | 7.930 | 7.844 | 3,249,538 |
| 2022-10-31 | 7.680 | 8.060 | 7.500 | 7.870 | 7.785 | 4,990,148 |
| 2022-10-28 | 7.700 | 7.700 | 7.390 | 7.420 | 7.340 | 1,878,841 |
| 2022-10-27 | 7.590 | 7.730 | 7.530 | 7.700 | 7.617 | 2,048,218 |
| 2022-10-26 | 7.470 | 7.660 | 7.450 | 7.590 | 7.508 | 3,262,074 |
| 2022-10-25 | 7.370 | 7.480 | 7.280 | 7.340 | 7.261 | 1,431,920 |
| 2022-10-24 | 7.690 | 7.690 | 7.370 | 7.380 | 7.300 | 1,464,710 |
| 2022-10-21 | 7.600 | 7.660 | 7.480 | 7.620 | 7.538 | 1,474,292 |
| 2022-10-20 | 7.490 | 7.670 | 7.490 | 7.540 | 7.458 | 1,218,966 |
| 2022-10-19 | 7.600 | 7.680 | 7.500 | 7.560 | 7.478 | 1,167,918 |
| 2022-10-18 | 7.780 | 7.780 | 7.600 | 7.630 | 7.547 | 1,160,544 |
| 2022-10-17 | 7.530 | 7.730 | 7.480 | 7.670 | 7.587 | 2,653,137 |
| 2022-10-14 | 7.390 | 7.600 | 7.260 | 7.530 | 7.449 | 2,632,419 |
| 2022-10-13 | 7.220 | 7.400 | 7.160 | 7.320 | 7.241 | 1,891,698 |
| 2022-10-12 | 7.030 | 7.210 | 6.910 | 7.210 | 7.132 | 1,199,725 |
| 2022-10-11 | 7.090 | 7.100 | 6.970 | 7.030 | 6.954 | 864,821 |
| 2022-10-10 | 7.130 | 7.270 | 6.970 | 7.090 | 7.013 | 1,425,356 |
| 2022-09-30 | 7.100 | 7.200 | 7.020 | 7.160 | 7.083 | 1,258,299 |
| 2022-09-29 | 7.160 | 7.240 | 7.090 | 7.140 | 7.063 | 1,089,885 |
| 2022-09-28 | 7.240 | 7.300 | 7.080 | 7.120 | 7.043 | 984,179 |
| 2022-09-27 | 7.030 | 7.250 | 7.020 | 7.220 | 7.142 | 1,276,099 |
| 2022-09-26 | 7.050 | 7.080 | 6.940 | 6.990 | 6.914 | 1,261,385 |
| 2022-09-23 | 7.180 | 7.230 | 7.020 | 7.070 | 6.994 | 1,263,328 |
| 2022-09-22 | 7.120 | 7.220 | 7.120 | 7.180 | 7.102 | 885,848 |
| 2022-09-21 | 7.200 | 7.280 | 7.090 | 7.210 | 7.132 | 1,086,463 |
| 2022-09-20 | 7.130 | 7.260 | 7.120 | 7.190 | 7.112 | 888,808 |
| 2022-09-19 | 7.190 | 7.280 | 7.070 | 7.120 | 7.043 | 949,906 |
| 2022-09-16 | 7.480 | 7.490 | 7.190 | 7.200 | 7.122 | 1,774,447 |
| 2022-09-15 | 7.560 | 7.580 | 7.370 | 7.420 | 7.340 | 1,562,661 |
| 2022-09-14 | 7.580 | 7.620 | 7.520 | 7.550 | 7.468 | 1,558,256 |
| 2022-09-13 | 7.600 | 7.780 | 7.600 | 7.690 | 7.607 | 1,545,328 |
| 2022-09-09 | 7.600 | 7.610 | 7.520 | 7.600 | 7.518 | 1,640,348 |
| 2022-09-08 | 7.810 | 7.810 | 7.600 | 7.600 | 7.518 | 1,613,218 |
| 2022-09-07 | 7.880 | 7.880 | 7.720 | 7.750 | 7.666 | 1,870,131 |
| 2022-09-06 | 7.970 | 7.970 | 7.840 | 7.890 | 7.805 | 1,435,364 |
| 2022-09-05 | 7.940 | 8.050 | 7.840 | 7.890 | 7.805 | 1,353,771 |
| 2022-09-02 | 7.880 | 8.020 | 7.870 | 7.990 | 7.904 | 822,882 |
| 2022-09-01 | 7.860 | 7.980 | 7.860 | 7.880 | 7.795 | 1,025,876 |
| 2022-08-31 | 8.100 | 8.110 | 7.860 | 7.910 | 7.824 | 1,850,376 |
| 2022-08-30 | 8.100 | 8.230 | 8.050 | 8.100 | 8.012 | 1,121,033 |
| 2022-08-29 | 8.020 | 8.190 | 8.020 | 8.180 | 8.091 | 879,340 |
| 2022-08-26 | 8.140 | 8.220 | 8.030 | 8.090 | 8.002 | 1,388,251 |
| 2022-08-25 | 8.160 | 8.300 | 8.060 | 8.140 | 8.052 | 1,255,254 |
| 2022-08-24 | 8.450 | 8.480 | 8.190 | 8.210 | 8.121 | 1,682,631 |
| 2022-08-23 | 8.320 | 8.460 | 8.300 | 8.400 | 8.309 | 1,098,110 |
| 2022-08-22 | 8.370 | 8.400 | 8.300 | 8.370 | 8.279 | 970,268 |
| 2022-08-19 | 8.360 | 8.490 | 8.340 | 8.350 | 8.260 | 1,280,010 |
| 2022-08-18 | 8.470 | 8.470 | 8.300 | 8.390 | 8.299 | 1,376,338 |
| 2022-08-17 | 8.470 | 8.500 | 8.390 | 8.440 | 8.349 | 1,220,377 |
| 2022-08-16 | 8.450 | 8.510 | 8.400 | 8.470 | 8.378 | 1,470,789 |
| 2022-08-15 | 8.560 | 8.620 | 8.420 | 8.450 | 8.359 | 2,007,998 |
| 2022-08-12 | 8.470 | 8.570 | 8.410 | 8.560 | 8.467 | 2,040,664 |
| 2022-08-11 | 8.320 | 8.490 | 8.320 | 8.470 | 8.378 | 1,682,831 |
| 2022-08-10 | 8.280 | 8.410 | 8.280 | 8.350 | 8.260 | 1,467,182 |
| 2022-08-09 | 8.320 | 8.360 | 8.220 | 8.330 | 8.240 | 1,350,128 |
| 2022-08-08 | 8.340 | 8.420 | 8.310 | 8.360 | 8.270 | 1,706,964 |
| 2022-08-05 | 8.130 | 8.360 | 8.110 | 8.330 | 8.240 | 2,038,158 |
| 2022-08-04 | 7.930 | 8.200 | 7.930 | 8.200 | 8.111 | 1,461,189 |
| 2022-08-03 | 7.930 | 8.150 | 7.910 | 7.930 | 7.844 | 1,374,985 |
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.