Shanghai Shen Lian Biomedical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.700	11.180	10.240	10.680	10.680	16,411,545
2025-10-22	11.030	11.620	10.860	10.930	10.930	13,099,432
2025-10-21	11.110	11.380	10.950	11.020	11.020	13,287,397
2025-10-20	11.400	11.920	11.040	11.110	11.110	24,626,572
2025-10-17	10.560	12.360	10.550	11.430	11.430	31,960,522
2025-10-16	10.520	10.630	10.310	10.330	10.330	4,307,954
2025-10-15	10.250	10.520	10.100	10.480	10.480	5,810,223
2025-10-14	10.460	10.830	10.130	10.180	10.180	6,357,671
2025-10-13	10.000	10.590	9.960	10.460	10.460	5,929,462
2025-10-10	10.410	10.510	10.270	10.360	10.360	4,771,965
2025-10-09	10.600	10.720	10.380	10.430	10.430	6,319,958
2025-09-30	10.650	10.700	10.450	10.590	10.590	4,174,023
2025-09-29	10.480	10.710	10.260	10.590	10.590	6,871,877
2025-09-26	10.350	10.590	10.240	10.390	10.390	7,375,928
2025-09-25	10.790	10.930	10.430	10.430	10.430	7,627,273
2025-09-24	10.550	10.950	10.520	10.800	10.800	8,346,150
2025-09-23	10.900	11.030	10.350	10.620	10.620	8,931,179
2025-09-22	10.900	11.050	10.760	10.880	10.880	5,472,841
2025-09-19	11.200	11.280	10.800	10.800	10.800	9,204,223
2025-09-18	11.490	11.660	11.000	11.170	11.170	12,209,279
2025-09-17	11.720	11.830	11.360	11.400	11.400	9,634,432
2025-09-16	11.800	11.890	11.630	11.720	11.720	6,952,583
2025-09-15	11.850	12.050	11.610	11.760	11.760	7,880,739
2025-09-12	11.580	12.320	11.440	11.940	11.940	15,568,053
2025-09-11	11.610	11.740	11.020	11.610	11.610	15,326,762
2025-09-10	11.930	12.040	11.700	11.720	11.720	7,930,501
2025-09-09	11.990	12.400	11.880	11.930	11.930	13,755,271
2025-09-08	11.790	12.260	11.710	12.100	12.100	15,528,368
2025-09-05	11.500	11.770	11.280	11.760	11.760	11,413,723
2025-09-04	12.000	12.150	11.220	11.400	11.400	13,120,798
2025-09-03	11.900	12.050	11.620	11.750	11.750	11,477,194
2025-09-02	12.600	12.600	11.730	11.790	11.790	16,939,826
2025-09-01	12.800	13.090	12.300	12.600	12.600	20,368,702
2025-08-29	12.580	12.800	12.200	12.380	12.380	18,035,449
2025-08-28	12.950	12.950	11.860	12.590	12.590	24,990,799
2025-08-27	13.590	13.790	12.680	12.940	12.940	21,270,048
2025-08-26	14.510	14.570	13.260	13.280	13.280	31,307,660
2025-08-25	12.800	15.000	12.680	14.500	14.500	52,095,416
2025-08-22	13.520	13.600	12.590	12.740	12.740	31,762,073
2025-08-21	14.500	14.930	12.940	13.000	13.000	46,811,299
2025-08-20	15.800	17.570	14.330	14.750	14.750	80,425,041
2025-08-19	15.400	15.400	14.310	15.400	15.400	19,562,525
2025-08-18	11.880	12.830	11.880	12.830	12.830	13,271,477
2025-08-15	8.910	10.690	8.910	10.690	10.690	43,531,522
2025-08-14	9.470	9.500	8.900	8.910	8.910	19,416,305
2025-08-13	9.510	9.780	9.350	9.470	9.470	17,595,131
2025-08-12	10.000	10.290	9.470	9.470	9.470	26,071,422
2025-08-11	9.540	10.320	9.500	9.960	9.960	37,226,238
2025-08-08	8.520	10.220	8.120	9.380	9.380	46,451,729
2025-08-07	8.440	8.690	7.860	8.550	8.550	27,932,484
2025-08-06	9.000	9.150	8.300	8.510	8.510	29,971,454
2025-08-05	8.060	9.150	7.890	8.830	8.830	41,067,292
2025-08-04	8.480	8.480	7.590	7.970	7.970	40,690,432
2025-08-01	7.100	8.480	7.060	8.480	8.480	29,800,246
2025-07-31	7.010	7.490	6.850	7.070	7.070	16,861,215
2025-07-30	6.840	7.080	6.780	6.900	6.900	10,005,359
2025-07-29	6.750	7.110	6.700	6.850	6.850	10,409,318
2025-07-28	6.620	6.790	6.610	6.760	6.760	5,093,611
2025-07-25	6.640	6.760	6.570	6.640	6.640	5,466,492
2025-07-24	6.470	6.670	6.470	6.630	6.630	5,317,896

← NewerPage 5 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.