Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.520 | 6.580 | 6.450 | 6.520 | 6.520 | 5,298,876 |
| 2025-07-22 | 6.480 | 6.530 | 6.430 | 6.490 | 6.490 | 5,356,370 |
| 2025-07-21 | 6.400 | 6.470 | 6.370 | 6.450 | 6.450 | 5,861,694 |
| 2025-07-18 | 6.430 | 6.480 | 6.280 | 6.360 | 6.360 | 6,000,945 |
| 2025-07-17 | 6.360 | 6.550 | 6.320 | 6.420 | 6.420 | 10,283,909 |
| 2025-07-16 | 6.150 | 6.390 | 6.120 | 6.390 | 6.390 | 5,362,454 |
| 2025-07-15 | 6.350 | 6.350 | 6.090 | 6.200 | 6.200 | 5,997,435 |
| 2025-07-14 | 6.230 | 6.340 | 6.170 | 6.340 | 6.340 | 4,618,792 |
| 2025-07-11 | 6.150 | 6.250 | 6.150 | 6.220 | 6.220 | 3,967,170 |
| 2025-07-10 | 6.200 | 6.250 | 6.130 | 6.170 | 6.170 | 3,988,765 |
| 2025-07-09 | 6.140 | 6.190 | 6.120 | 6.190 | 6.190 | 2,479,473 |
| 2025-07-08 | 6.150 | 6.220 | 6.100 | 6.160 | 6.160 | 3,724,781 |
| 2025-07-07 | 6.080 | 6.130 | 6.040 | 6.130 | 6.130 | 2,177,890 |
| 2025-07-04 | 6.120 | 6.140 | 6.030 | 6.050 | 6.050 | 2,765,230 |
| 2025-07-03 | 6.140 | 6.160 | 6.070 | 6.120 | 6.120 | 3,194,724 |
| 2025-07-02 | 6.090 | 6.140 | 6.040 | 6.110 | 6.110 | 2,647,124 |
| 2025-07-01 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 3,054,469 |
| 2025-06-30 | 6.150 | 6.150 | 6.040 | 6.110 | 6.110 | 3,171,231 |
| 2025-06-27 | 5.970 | 6.120 | 5.920 | 6.060 | 6.060 | 3,398,219 |
| 2025-06-26 | 6.060 | 6.100 | 5.930 | 5.950 | 5.950 | 2,498,431 |
| 2025-06-25 | 6.000 | 6.090 | 5.930 | 6.010 | 6.010 | 2,795,431 |
| 2025-06-24 | 5.880 | 6.000 | 5.840 | 5.980 | 5.980 | 2,184,104 |
| 2025-06-23 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 2,523,203 |
| 2025-06-20 | 5.750 | 5.870 | 5.710 | 5.740 | 5.740 | 2,127,307 |
| 2025-06-19 | 5.880 | 5.940 | 5.730 | 5.770 | 5.770 | 2,794,800 |
| 2025-06-18 | 5.920 | 5.960 | 5.860 | 5.930 | 5.930 | 2,924,079 |
| 2025-06-17 | 5.970 | 6.040 | 5.860 | 5.900 | 5.900 | 2,897,207 |
| 2025-06-16 | 5.950 | 6.020 | 5.900 | 5.940 | 5.940 | 2,372,793 |
| 2025-06-13 | 6.010 | 6.160 | 5.900 | 5.960 | 5.960 | 4,235,917 |
| 2025-06-12 | 5.980 | 6.040 | 5.950 | 6.010 | 6.010 | 1,717,870 |
| 2025-06-11 | 6.060 | 6.070 | 6.010 | 6.020 | 6.020 | 1,988,653 |
| 2025-06-10 | 6.020 | 6.080 | 5.930 | 6.020 | 6.020 | 3,453,611 |
| 2025-06-09 | 5.900 | 6.000 | 5.880 | 5.990 | 5.990 | 2,734,798 |
| 2025-06-06 | 5.870 | 5.970 | 5.830 | 5.890 | 5.890 | 1,968,272 |
| 2025-06-05 | 6.020 | 6.030 | 5.850 | 5.870 | 5.870 | 2,907,630 |
| 2025-06-04 | 5.960 | 6.050 | 5.930 | 5.980 | 5.980 | 2,159,339 |
| 2025-06-03 | 5.930 | 6.010 | 5.890 | 5.960 | 5.960 | 2,557,709 |
| 2025-05-30 | 5.900 | 5.940 | 5.830 | 5.920 | 5.920 | 2,889,189 |
| 2025-05-29 | 5.730 | 5.910 | 5.730 | 5.900 | 5.900 | 3,367,908 |
| 2025-05-28 | 5.830 | 5.880 | 5.730 | 5.760 | 5.760 | 2,596,376 |
| 2025-05-27 | 5.800 | 5.840 | 5.720 | 5.820 | 5.820 | 2,204,314 |
| 2025-05-26 | 5.790 | 5.850 | 5.710 | 5.770 | 5.770 | 2,749,531 |
| 2025-05-23 | 5.850 | 5.880 | 5.730 | 5.740 | 5.740 | 3,847,282 |
| 2025-05-22 | 6.070 | 6.120 | 5.790 | 5.840 | 5.840 | 5,746,893 |
| 2025-05-21 | 6.100 | 6.140 | 6.030 | 6.050 | 6.050 | 3,393,458 |
| 2025-05-20 | 5.940 | 6.140 | 5.880 | 6.110 | 6.110 | 4,984,500 |
| 2025-05-19 | 5.850 | 5.900 | 5.790 | 5.870 | 5.870 | 2,345,554 |
| 2025-05-16 | 5.790 | 5.850 | 5.730 | 5.810 | 5.810 | 2,613,342 |
| 2025-05-15 | 5.710 | 5.830 | 5.660 | 5.790 | 5.790 | 3,293,209 |
| 2025-05-14 | 5.660 | 5.740 | 5.660 | 5.680 | 5.680 | 1,636,287 |
| 2025-05-13 | 5.810 | 5.840 | 5.680 | 5.700 | 5.700 | 1,368,664 |
| 2025-05-12 | 5.710 | 5.860 | 5.680 | 5.760 | 5.760 | 3,142,064 |
| 2025-05-09 | 5.700 | 5.820 | 5.670 | 5.710 | 5.710 | 1,936,955 |
| 2025-05-08 | 5.680 | 5.770 | 5.630 | 5.720 | 5.720 | 1,718,534 |
| 2025-05-07 | 5.650 | 5.730 | 5.650 | 5.700 | 5.700 | 2,720,466 |
| 2025-05-06 | 5.560 | 5.620 | 5.500 | 5.580 | 5.580 | 2,346,525 |
| 2025-04-30 | 5.450 | 5.580 | 5.450 | 5.510 | 5.510 | 2,096,485 |
| 2025-04-29 | 5.400 | 5.530 | 5.310 | 5.470 | 5.470 | 1,718,346 |
| 2025-04-28 | 5.430 | 5.440 | 5.340 | 5.360 | 5.360 | 2,263,437 |
| 2025-04-25 | 5.540 | 5.540 | 5.440 | 5.460 | 5.460 | 1,653,678 |
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.