Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.550 | 5.620 | 5.470 | 5.490 | 5.490 | 2,398,721 |
| 2025-04-23 | 5.660 | 5.750 | 5.560 | 5.570 | 5.570 | 1,795,360 |
| 2025-04-22 | 5.670 | 5.670 | 5.550 | 5.630 | 5.630 | 1,949,588 |
| 2025-04-21 | 5.460 | 5.730 | 5.440 | 5.650 | 5.650 | 2,945,180 |
| 2025-04-18 | 5.640 | 5.650 | 5.440 | 5.510 | 5.510 | 2,146,711 |
| 2025-04-17 | 5.540 | 5.670 | 5.440 | 5.630 | 5.630 | 2,815,325 |
| 2025-04-16 | 5.880 | 5.880 | 5.370 | 5.500 | 5.500 | 5,740,182 |
| 2025-04-15 | 5.710 | 5.890 | 5.710 | 5.840 | 5.840 | 3,193,212 |
| 2025-04-14 | 5.860 | 5.880 | 5.740 | 5.780 | 5.780 | 2,901,052 |
| 2025-04-11 | 5.630 | 5.930 | 5.630 | 5.840 | 5.840 | 5,694,055 |
| 2025-04-10 | 5.830 | 5.890 | 5.660 | 5.720 | 5.720 | 5,092,893 |
| 2025-04-09 | 5.330 | 5.890 | 4.990 | 5.790 | 5.790 | 9,091,037 |
| 2025-04-08 | 5.050 | 5.460 | 5.050 | 5.380 | 5.380 | 6,144,769 |
| 2025-04-07 | 5.750 | 5.990 | 4.970 | 5.100 | 5.100 | 6,895,681 |
| 2025-04-03 | 5.820 | 6.060 | 5.800 | 6.000 | 6.000 | 5,996,842 |
| 2025-04-02 | 5.830 | 5.880 | 5.730 | 5.810 | 5.810 | 2,347,800 |
| 2025-04-01 | 5.510 | 5.900 | 5.500 | 5.800 | 5.800 | 5,487,776 |
| 2025-03-31 | 5.780 | 5.830 | 5.380 | 5.510 | 5.510 | 5,206,778 |
| 2025-03-28 | 5.920 | 6.030 | 5.830 | 5.830 | 5.830 | 3,253,881 |
| 2025-03-27 | 5.830 | 5.930 | 5.790 | 5.880 | 5.880 | 3,288,488 |
| 2025-03-26 | 5.630 | 5.900 | 5.630 | 5.820 | 5.820 | 3,307,755 |
| 2025-03-25 | 5.510 | 5.670 | 5.430 | 5.660 | 5.660 | 2,725,552 |
| 2025-03-24 | 5.720 | 5.770 | 5.430 | 5.510 | 5.510 | 2,888,254 |
| 2025-03-21 | 5.870 | 5.880 | 5.730 | 5.750 | 5.750 | 2,148,101 |
| 2025-03-20 | 5.910 | 5.910 | 5.830 | 5.870 | 5.870 | 2,577,512 |
| 2025-03-19 | 5.910 | 5.950 | 5.850 | 5.880 | 5.880 | 2,017,060 |
| 2025-03-18 | 5.950 | 5.960 | 5.900 | 5.930 | 5.930 | 1,907,653 |
| 2025-03-17 | 5.940 | 5.980 | 5.910 | 5.930 | 5.930 | 2,811,447 |
| 2025-03-14 | 5.880 | 5.940 | 5.870 | 5.930 | 5.930 | 2,691,504 |
| 2025-03-13 | 6.000 | 6.000 | 5.820 | 5.930 | 5.930 | 4,121,950 |
| 2025-03-12 | 5.880 | 5.970 | 5.850 | 5.930 | 5.930 | 4,578,983 |
| 2025-03-11 | 5.800 | 5.950 | 5.700 | 5.890 | 5.890 | 4,454,609 |
| 2025-03-10 | 5.740 | 5.830 | 5.700 | 5.760 | 5.760 | 2,424,218 |
| 2025-03-07 | 5.760 | 5.780 | 5.690 | 5.720 | 5.720 | 1,522,951 |
| 2025-03-06 | 5.710 | 5.800 | 5.670 | 5.750 | 5.750 | 2,316,095 |
| 2025-03-05 | 5.850 | 5.850 | 5.660 | 5.700 | 5.700 | 2,053,537 |
| 2025-03-04 | 5.760 | 5.820 | 5.690 | 5.790 | 5.790 | 2,038,356 |
| 2025-03-03 | 5.680 | 5.820 | 5.610 | 5.740 | 5.740 | 2,736,504 |
| 2025-02-28 | 5.710 | 5.750 | 5.610 | 5.630 | 5.630 | 2,018,289 |
| 2025-02-27 | 5.760 | 5.780 | 5.640 | 5.740 | 5.740 | 2,185,349 |
| 2025-02-26 | 5.680 | 5.760 | 5.670 | 5.730 | 5.730 | 1,983,901 |
| 2025-02-25 | 5.730 | 5.770 | 5.670 | 5.680 | 5.680 | 1,852,126 |
| 2025-02-24 | 5.750 | 5.830 | 5.690 | 5.750 | 5.750 | 2,315,787 |
| 2025-02-21 | 5.750 | 5.780 | 5.660 | 5.750 | 5.750 | 1,766,413 |
| 2025-02-20 | 5.730 | 5.790 | 5.630 | 5.740 | 5.740 | 1,773,508 |
| 2025-02-19 | 5.600 | 5.730 | 5.510 | 5.730 | 5.730 | 1,904,044 |
| 2025-02-18 | 5.680 | 5.760 | 5.590 | 5.600 | 5.600 | 2,392,529 |
| 2025-02-17 | 5.560 | 5.740 | 5.560 | 5.700 | 5.700 | 2,057,663 |
| 2025-02-14 | 5.580 | 5.660 | 5.530 | 5.600 | 5.600 | 1,593,503 |
| 2025-02-13 | 5.620 | 5.660 | 5.510 | 5.550 | 5.550 | 1,452,776 |
| 2025-02-12 | 5.660 | 5.720 | 5.590 | 5.630 | 5.630 | 2,158,702 |
| 2025-02-11 | 5.730 | 5.740 | 5.620 | 5.650 | 5.650 | 1,536,790 |
| 2025-02-10 | 5.680 | 5.760 | 5.580 | 5.740 | 5.740 | 2,257,697 |
| 2025-02-07 | 5.530 | 5.640 | 5.450 | 5.610 | 5.610 | 2,125,624 |
| 2025-02-06 | 5.460 | 5.500 | 5.370 | 5.470 | 5.470 | 1,790,024 |
| 2025-02-05 | 5.370 | 5.420 | 5.330 | 5.410 | 5.410 | 1,228,175 |
| 2025-01-27 | 5.250 | 5.430 | 5.250 | 5.370 | 5.370 | 2,126,909 |
| 2025-01-24 | 5.180 | 5.290 | 5.120 | 5.270 | 5.270 | 1,778,917 |
| 2025-01-23 | 5.200 | 5.340 | 5.180 | 5.200 | 5.200 | 1,921,285 |
| 2025-01-22 | 5.190 | 5.270 | 5.120 | 5.180 | 5.180 | 1,691,922 |
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.