Shanghai Shen Lian Biomedical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.220	8.240	7.800	7.970	7.884	2,054,774
2022-08-01	8.190	8.280	8.160	8.230	8.141	1,300,418
2022-07-29	8.380	8.380	8.190	8.210	8.121	1,195,722
2022-07-28	8.330	8.390	8.290	8.300	8.210	1,594,481
2022-07-27	8.300	8.340	8.200	8.320	8.230	993,126
2022-07-26	8.270	8.330	8.120	8.250	8.161	994,265
2022-07-25	8.280	8.370	8.200	8.230	8.141	1,242,845
2022-07-22	8.330	8.420	8.170	8.250	8.161	1,776,404
2022-07-21	8.180	8.330	8.150	8.250	8.161	1,957,265
2022-07-20	8.120	8.200	8.120	8.180	8.091	1,196,713
2022-07-19	8.100	8.210	8.080	8.150	8.062	1,556,229
2022-07-18	7.850	8.100	7.850	8.070	7.983	1,541,588
2022-07-15	8.080	8.120	7.810	7.830	7.745	1,582,207
2022-07-14	8.070	8.150	7.990	8.070	7.983	1,260,839
2022-07-13	8.000	8.080	7.920	8.020	7.933	947,681
2022-07-12	8.180	8.210	7.950	7.970	7.884	1,503,372
2022-07-11	8.120	8.360	8.100	8.170	8.082	2,321,203
2022-07-08	7.920	8.160	7.920	8.110	8.022	1,832,495
2022-07-07	8.000	8.040	7.900	7.920	7.834	1,180,803
2022-07-06	7.920	8.090	7.920	7.960	7.874	1,702,906
2022-07-05	8.110	8.180	7.920	8.010	7.923	2,246,100
2022-07-04	7.900	8.150	7.770	8.140	8.052	2,438,520
2022-07-01	7.860	7.940	7.820	7.860	7.775	1,085,147
2022-06-30	7.920	7.950	7.830	7.840	7.755	1,399,638
2022-06-29	8.090	8.140	7.860	7.880	7.795	2,120,658
2022-06-28	8.010	8.110	7.960	8.100	8.012	1,786,440
2022-06-27	8.120	8.150	8.040	8.070	7.983	1,276,312
2022-06-24	8.100	8.130	8.040	8.060	7.973	1,418,396
2022-06-23	7.950	8.060	7.890	8.050	7.963	1,553,546
2022-06-22	8.120	8.140	7.900	7.940	7.854	1,660,336
2022-06-21	8.200	8.250	8.010	8.100	8.012	2,166,523
2022-06-20	8.090	8.250	8.090	8.180	8.091	1,976,984
2022-06-17	8.100	8.200	8.020	8.090	8.002	2,098,101
2022-06-16	8.100	8.220	8.050	8.130	8.042	1,981,219
2022-06-15	8.050	8.260	8.040	8.090	8.002	1,849,607
2022-06-14	8.140	8.180	7.950	8.100	8.012	1,878,573
2022-06-13	8.260	8.330	8.130	8.200	8.111	1,846,601
2022-06-10	8.230	8.340	8.150	8.260	8.171	1,533,116
2022-06-09	8.570	8.590	8.210	8.340	8.161	2,721,931
2022-06-08	8.700	8.750	8.370	8.580	8.396	3,286,414
2022-06-07	8.950	8.970	8.610	8.640	8.454	4,684,193
2022-06-06	9.260	9.260	9.010	9.110	8.914	5,588,820
2022-06-02	8.790	9.250	8.700	9.120	8.924	4,731,494
2022-06-01	8.550	8.940	8.510	8.890	8.699	4,489,379
2022-05-31	8.740	8.740	8.420	8.610	8.425	5,164,289
2022-05-30	8.300	9.170	8.160	8.950	8.758	4,680,773
2022-05-27	8.060	8.090	7.970	8.030	7.857	688,406
2022-05-26	8.150	8.180	7.890	8.020	7.848	702,766
2022-05-25	7.890	8.090	7.890	8.070	7.897	868,836
2022-05-24	8.320	8.320	7.890	7.890	7.720	1,398,189
2022-05-23	8.160	8.360	8.160	8.320	8.141	1,050,983
2022-05-20	8.150	8.200	8.070	8.170	7.994	1,032,009
2022-05-19	7.940	8.190	7.940	8.120	7.945	1,020,149
2022-05-18	8.240	8.280	8.060	8.120	7.945	1,652,911
2022-05-17	8.020	8.620	7.820	8.170	7.994	2,615,140
2022-05-16	8.000	8.170	7.920	8.030	7.857	1,357,493
2022-05-13	8.060	8.270	7.860	7.920	7.750	1,758,964
2022-05-12	7.900	8.320	7.860	8.050	7.877	2,371,685
2022-05-11	7.910	8.160	7.870	7.960	7.789	1,563,168
2022-05-10	7.800	8.000	7.590	7.910	7.740	1,274,121

← NewerPage 18 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.