Shanghai Shen Lian Biomedical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.950	10.150	9.920	10.030	9.814	1,543,761
2022-02-07	9.910	10.120	9.910	9.930	9.717	1,476,931
2022-01-28	9.880	10.000	9.750	9.870	9.658	1,806,942
2022-01-27	9.950	10.080	9.740	9.750	9.540	1,439,252
2022-01-26	9.950	10.100	9.930	10.020	9.805	1,677,169
2022-01-25	10.510	10.640	9.950	9.970	9.756	2,711,586
2022-01-24	10.790	10.800	10.510	10.510	10.284	2,062,140
2022-01-21	10.950	10.990	10.760	10.780	10.548	1,653,946
2022-01-20	11.160	11.350	10.910	10.940	10.705	2,674,584
2022-01-19	11.300	11.380	11.160	11.210	10.969	1,981,607
2022-01-18	12.000	12.000	11.220	11.270	11.028	5,169,940
2022-01-17	11.700	11.950	11.610	11.820	11.566	3,489,739
2022-01-14	11.480	11.900	11.390	11.710	11.458	5,558,091
2022-01-13	11.490	11.630	11.340	11.440	11.194	2,356,176
2022-01-12	11.490	11.590	11.350	11.490	11.243	3,276,586
2022-01-11	11.450	11.650	11.420	11.510	11.263	3,633,934
2022-01-10	11.650	11.690	11.390	11.540	11.292	3,782,935
2022-01-07	11.300	11.640	11.300	11.420	11.175	5,896,968
2022-01-06	11.370	11.580	11.270	11.310	11.067	3,253,920
2022-01-05	11.350	11.450	11.130	11.420	11.175	4,700,153
2022-01-04	11.070	11.440	11.040	11.270	11.028	4,967,909
2021-12-31	10.950	11.070	10.850	11.040	10.803	2,897,605
2021-12-30	10.870	10.930	10.800	10.900	10.666	1,681,307
2021-12-29	10.930	10.960	10.800	10.820	10.587	1,314,252
2021-12-28	10.830	10.970	10.750	10.830	10.597	1,625,152
2021-12-27	10.820	11.100	10.760	11.040	10.803	2,914,210
2021-12-24	10.840	10.880	10.600	10.760	10.529	1,669,480
2021-12-23	10.910	10.910	10.750	10.840	10.607	1,190,752
2021-12-22	10.790	10.970	10.770	10.910	10.675	1,498,268
2021-12-21	10.690	10.850	10.670	10.810	10.578	1,266,547
2021-12-20	10.720	10.810	10.640	10.700	10.470	1,821,146
2021-12-17	10.740	10.790	10.660	10.700	10.470	1,032,115
2021-12-16	10.670	10.810	10.670	10.780	10.548	892,665
2021-12-15	10.800	10.850	10.690	10.740	10.509	1,397,701
2021-12-14	10.660	10.890	10.650	10.790	10.558	1,803,718
2021-12-13	10.730	10.770	10.590	10.660	10.431	2,571,171
2021-12-10	10.950	10.950	10.690	10.740	10.509	2,322,021
2021-12-09	10.800	10.980	10.790	10.960	10.724	1,231,425
2021-12-08	10.810	10.910	10.810	10.850	10.617	869,688
2021-12-07	10.990	10.990	10.780	10.810	10.578	975,740
2021-12-06	11.160	11.210	10.840	10.860	10.627	1,619,172
2021-12-03	11.180	11.290	11.130	11.160	10.920	1,379,827
2021-12-02	11.330	11.410	11.130	11.180	10.940	1,771,718
2021-12-01	11.180	11.360	11.120	11.350	11.106	1,756,045
2021-11-30	11.120	11.290	11.050	11.250	11.008	1,761,353
2021-11-29	10.960	11.320	10.880	11.120	10.881	2,009,398
2021-11-26	11.310	11.310	11.010	11.020	10.783	2,045,997
2021-11-25	11.220	11.370	11.100	11.300	11.057	1,778,288
2021-11-24	11.110	11.270	11.060	11.170	10.930	1,230,036
2021-11-23	11.090	11.240	11.080	11.190	10.949	968,505
2021-11-22	11.120	11.130	10.990	11.090	10.852	1,210,054
2021-11-19	11.000	11.270	11.000	11.140	10.901	1,194,383
2021-11-18	11.300	11.300	11.000	11.000	10.764	1,253,555
2021-11-17	11.300	11.330	11.160	11.250	11.008	687,477
2021-11-16	11.460	11.460	11.210	11.220	10.979	1,162,108
2021-11-15	11.290	11.460	11.100	11.460	11.214	1,556,769
2021-11-12	11.130	11.200	11.040	11.200	10.959	824,208
2021-11-11	11.060	11.360	11.050	11.130	10.891	952,283
2021-11-10	11.090	11.280	10.970	11.110	10.871	882,624
2021-11-09	10.990	11.120	10.980	11.030	10.793	579,754

← NewerPage 20 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.