Shanghai Shen Lian Biomedical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.800	8.000	7.590	7.910	7.740	1,274,121
2022-05-09	7.640	7.940	7.620	7.820	7.652	1,276,999
2022-05-06	7.240	7.740	7.180	7.660	7.495	1,369,091
2022-05-05	7.480	7.700	7.280	7.610	7.446	1,648,038
2022-04-29	7.250	7.550	7.130	7.430	7.270	1,649,633
2022-04-28	7.310	7.440	7.030	7.100	6.947	1,547,006
2022-04-27	7.200	7.550	6.980	7.460	7.300	2,157,554
2022-04-26	7.750	7.750	7.240	7.480	7.319	1,182,892
2022-04-25	8.360	8.380	7.530	7.530	7.368	2,142,099
2022-04-22	8.470	8.650	8.220	8.420	8.239	1,788,247
2022-04-21	8.900	8.960	8.450	8.450	8.268	1,576,963
2022-04-20	8.930	9.000	8.780	8.850	8.660	1,239,335
2022-04-19	8.840	9.220	8.790	8.930	8.738	1,446,177
2022-04-18	8.510	8.920	8.510	8.840	8.650	967,104
2022-04-15	8.810	8.850	8.590	8.650	8.464	638,550
2022-04-14	8.820	8.920	8.750	8.800	8.611	705,257
2022-04-13	8.680	8.950	8.590	8.830	8.640	947,765
2022-04-12	8.730	8.750	8.410	8.740	8.552	1,078,247
2022-04-11	8.880	8.910	8.580	8.610	8.425	1,178,241
2022-04-08	8.930	9.110	8.760	8.910	8.718	1,248,598
2022-04-07	9.200	9.240	8.910	8.920	8.728	1,502,930
2022-04-06	9.040	9.240	9.030	9.200	9.002	1,476,381
2022-04-01	9.080	9.130	9.000	9.080	8.885	747,178
2022-03-31	9.060	9.220	9.050	9.100	8.904	840,924
2022-03-30	9.110	9.120	9.000	9.090	8.895	651,183
2022-03-29	9.000	9.140	8.990	9.030	8.836	940,946
2022-03-28	9.060	9.180	8.920	8.990	8.797	992,406
2022-03-25	9.020	9.190	9.000	9.060	8.865	785,187
2022-03-24	9.220	9.220	8.970	9.010	8.816	1,494,688
2022-03-23	9.300	9.310	9.110	9.160	8.963	911,122
2022-03-22	9.210	9.320	9.060	9.240	9.041	1,078,967
2022-03-21	9.110	9.270	9.090	9.220	9.022	985,940
2022-03-18	9.060	9.220	9.000	9.170	8.973	1,462,770
2022-03-17	8.950	9.180	8.950	9.110	8.914	2,483,668
2022-03-16	9.090	9.090	8.580	8.900	8.709	2,372,251
2022-03-15	9.330	9.330	8.940	8.950	8.758	1,331,388
2022-03-14	9.430	9.630	9.340	9.340	9.139	1,355,185
2022-03-11	9.170	9.480	9.090	9.430	9.227	1,656,008
2022-03-10	9.240	9.340	9.150	9.230	9.032	1,287,448
2022-03-09	9.380	9.480	8.860	9.050	8.855	2,390,398
2022-03-08	9.740	9.840	9.380	9.390	9.188	1,954,296
2022-03-07	9.890	9.990	9.760	9.810	9.599	914,813
2022-03-04	9.940	10.030	9.850	9.860	9.648	1,629,298
2022-03-03	10.030	10.030	9.880	9.940	9.726	1,169,700
2022-03-02	9.880	10.020	9.810	9.970	9.756	1,522,127
2022-03-01	9.730	9.890	9.730	9.870	9.658	1,279,175
2022-02-28	9.820	9.820	9.600	9.740	9.531	1,411,324
2022-02-25	9.710	9.870	9.710	9.850	9.638	1,526,646
2022-02-24	9.990	10.070	9.580	9.720	9.511	2,844,667
2022-02-23	9.950	10.030	9.910	10.020	9.805	1,811,818
2022-02-22	10.020	10.020	9.820	9.910	9.697	1,242,761
2022-02-21	9.890	10.040	9.820	10.010	9.795	1,873,129
2022-02-18	9.800	9.870	9.750	9.870	9.658	1,284,370
2022-02-17	9.860	9.920	9.830	9.830	9.619	1,029,617
2022-02-16	9.890	9.950	9.810	9.870	9.658	1,234,182
2022-02-15	9.870	9.880	9.760	9.800	9.589	982,744
2022-02-14	9.810	9.910	9.770	9.840	9.628	999,998
2022-02-11	10.100	10.120	9.810	9.830	9.619	1,699,981
2022-02-10	10.120	10.230	10.050	10.140	9.922	1,710,367
2022-02-09	10.090	10.180	10.030	10.110	9.893	1,755,785

← NewerPage 19 of 21 · 1,218 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.