Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.150 | 8.640 | 8.060 | 8.210 | 8.210 | 3,930,663 |
| 2026-07-17 | 9.000 | 9.000 | 8.300 | 8.400 | 8.400 | 5,054,388 |
| 2026-07-16 | 9.400 | 9.500 | 9.010 | 9.060 | 9.060 | 4,219,656 |
| 2026-07-15 | 9.290 | 9.550 | 9.010 | 9.390 | 9.390 | 5,791,185 |
| 2026-07-14 | 9.180 | 9.190 | 8.580 | 8.980 | 8.980 | 5,041,135 |
| 2026-07-13 | 9.060 | 9.290 | 8.960 | 9.110 | 9.110 | 4,453,959 |
| 2026-07-10 | 9.200 | 9.430 | 9.010 | 9.150 | 9.150 | 4,917,297 |
| 2026-07-09 | 9.050 | 9.250 | 8.840 | 9.200 | 9.200 | 6,148,227 |
| 2026-07-08 | 9.220 | 9.360 | 9.070 | 9.080 | 9.080 | 4,228,134 |
| 2026-07-07 | 9.480 | 9.490 | 9.210 | 9.330 | 9.330 | 5,989,108 |
| 2026-07-06 | 9.790 | 10.120 | 9.400 | 9.500 | 9.500 | 10,253,914 |
| 2026-07-03 | 9.000 | 9.950 | 8.800 | 9.880 | 9.880 | 16,770,012 |
| 2026-07-02 | 8.800 | 9.080 | 8.700 | 8.720 | 8.720 | 3,181,046 |
| 2026-07-01 | 8.510 | 8.840 | 8.430 | 8.800 | 8.800 | 4,286,434 |
| 2026-06-30 | 8.890 | 8.990 | 8.540 | 8.590 | 8.590 | 4,629,420 |
| 2026-06-29 | 8.650 | 9.040 | 8.280 | 8.990 | 8.990 | 5,126,260 |
| 2026-06-26 | 8.960 | 9.010 | 8.510 | 8.620 | 8.620 | 3,876,844 |
| 2026-06-25 | 9.180 | 9.270 | 8.890 | 9.020 | 9.020 | 4,800,721 |
| 2026-06-24 | 9.050 | 9.290 | 8.970 | 9.160 | 9.160 | 6,639,952 |
| 2026-06-23 | 8.780 | 9.230 | 8.640 | 8.970 | 8.970 | 6,294,523 |
| 2026-06-22 | 8.510 | 8.720 | 8.040 | 8.640 | 8.640 | 6,886,347 |
| 2026-06-18 | 8.560 | 8.690 | 8.440 | 8.500 | 8.500 | 3,387,941 |
| 2026-06-17 | 8.750 | 8.770 | 8.510 | 8.600 | 8.600 | 3,136,538 |
| 2026-06-16 | 8.540 | 8.880 | 8.350 | 8.780 | 8.780 | 4,769,627 |
| 2026-06-15 | 8.340 | 8.640 | 8.260 | 8.530 | 8.530 | 3,672,535 |
| 2026-06-12 | 8.080 | 8.370 | 8.010 | 8.340 | 8.340 | 4,185,446 |
| 2026-06-11 | 7.950 | 8.270 | 7.880 | 8.080 | 8.080 | 3,488,751 |
| 2026-06-10 | 7.650 | 8.280 | 7.550 | 8.080 | 8.080 | 6,072,177 |
| 2026-06-09 | 7.450 | 7.680 | 7.360 | 7.610 | 7.610 | 1,967,163 |
| 2026-06-08 | 7.500 | 7.630 | 7.290 | 7.390 | 7.390 | 2,263,846 |
| 2026-06-05 | 7.540 | 7.640 | 7.370 | 7.530 | 7.530 | 1,893,713 |
| 2026-06-04 | 7.620 | 7.670 | 7.450 | 7.480 | 7.480 | 2,789,517 |
| 2026-06-03 | 7.840 | 7.890 | 7.630 | 7.640 | 7.640 | 2,275,868 |
| 2026-06-02 | 8.030 | 8.030 | 7.820 | 7.870 | 7.870 | 1,918,517 |
| 2026-06-01 | 7.780 | 8.070 | 7.780 | 8.010 | 8.010 | 2,144,529 |
| 2026-05-29 | 7.960 | 8.030 | 7.750 | 7.780 | 7.780 | 2,801,629 |
| 2026-05-28 | 7.990 | 8.070 | 7.880 | 8.000 | 8.000 | 1,350,791 |
| 2026-05-27 | 8.070 | 8.120 | 7.910 | 7.980 | 7.980 | 2,037,123 |
| 2026-05-26 | 8.280 | 8.290 | 8.000 | 8.060 | 8.060 | 2,522,353 |
| 2026-05-25 | 8.200 | 8.410 | 8.110 | 8.310 | 8.310 | 3,248,388 |
| 2026-05-22 | 8.100 | 8.300 | 8.030 | 8.230 | 8.230 | 1,572,053 |
| 2026-05-21 | 8.310 | 8.520 | 8.090 | 8.100 | 8.100 | 2,898,505 |
| 2026-05-20 | 8.470 | 8.560 | 8.280 | 8.370 | 8.370 | 2,301,332 |
| 2026-05-19 | 8.540 | 8.640 | 8.410 | 8.530 | 8.530 | 1,703,958 |
| 2026-05-18 | 8.470 | 8.620 | 8.440 | 8.550 | 8.550 | 2,176,011 |
| 2026-05-15 | 8.700 | 8.700 | 8.470 | 8.490 | 8.490 | 2,295,094 |
| 2026-05-14 | 8.780 | 8.800 | 8.590 | 8.590 | 8.590 | 2,877,240 |
| 2026-05-13 | 8.800 | 8.840 | 8.660 | 8.750 | 8.750 | 2,041,418 |
| 2026-05-12 | 8.980 | 8.980 | 8.790 | 8.810 | 8.810 | 2,972,514 |
| 2026-05-11 | 8.810 | 9.030 | 8.700 | 8.960 | 8.960 | 5,353,166 |
| 2026-05-08 | 8.890 | 8.920 | 8.760 | 8.810 | 8.810 | 2,697,519 |
| 2026-05-07 | 9.040 | 9.060 | 8.870 | 8.900 | 8.900 | 3,956,975 |
| 2026-05-06 | 8.920 | 9.100 | 8.750 | 9.040 | 9.040 | 5,784,914 |
| 2026-04-30 | 8.960 | 8.990 | 8.820 | 8.840 | 8.840 | 2,235,066 |
| 2026-04-29 | 8.770 | 8.930 | 8.690 | 8.930 | 8.930 | 3,348,312 |
| 2026-04-28 | 8.660 | 8.770 | 8.650 | 8.730 | 8.730 | 2,373,114 |
| 2026-04-27 | 8.670 | 8.780 | 8.530 | 8.720 | 8.720 | 3,292,593 |
| 2026-04-24 | 8.510 | 8.700 | 8.440 | 8.670 | 8.670 | 2,976,947 |
| 2026-04-23 | 8.690 | 8.690 | 8.530 | 8.560 | 8.560 | 3,072,647 |
| 2026-04-22 | 8.630 | 8.740 | 8.600 | 8.680 | 8.680 | 3,357,126 |
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.