Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.310 | 5.330 | 5.170 | 5.190 | 5.190 | 1,168,289 |
| 2025-01-20 | 5.240 | 5.340 | 5.220 | 5.290 | 5.290 | 1,580,835 |
| 2025-01-17 | 5.320 | 5.320 | 5.200 | 5.220 | 5.220 | 1,083,718 |
| 2025-01-16 | 5.310 | 5.430 | 5.270 | 5.280 | 5.280 | 1,444,135 |
| 2025-01-15 | 5.320 | 5.370 | 5.240 | 5.330 | 5.330 | 1,449,778 |
| 2025-01-14 | 5.060 | 5.320 | 5.020 | 5.280 | 5.280 | 1,943,151 |
| 2025-01-13 | 4.920 | 5.050 | 4.820 | 5.010 | 5.010 | 1,531,684 |
| 2025-01-10 | 5.140 | 5.150 | 4.930 | 4.930 | 4.930 | 893,401 |
| 2025-01-09 | 5.010 | 5.150 | 4.920 | 5.090 | 5.090 | 1,272,715 |
| 2025-01-08 | 5.050 | 5.140 | 4.860 | 5.020 | 5.020 | 1,877,221 |
| 2025-01-07 | 5.000 | 5.110 | 4.950 | 5.100 | 5.100 | 1,249,112 |
| 2025-01-06 | 5.030 | 5.120 | 4.860 | 5.000 | 5.000 | 1,874,219 |
| 2025-01-03 | 5.300 | 5.400 | 5.020 | 5.020 | 5.020 | 2,690,001 |
| 2025-01-02 | 5.510 | 5.540 | 5.260 | 5.280 | 5.280 | 2,105,225 |
| 2024-12-31 | 5.550 | 5.640 | 5.420 | 5.470 | 5.470 | 1,855,011 |
| 2024-12-30 | 5.690 | 5.690 | 5.410 | 5.610 | 5.610 | 2,101,002 |
| 2024-12-27 | 5.520 | 5.760 | 5.450 | 5.660 | 5.660 | 2,345,522 |
| 2024-12-26 | 5.370 | 5.520 | 5.370 | 5.470 | 5.470 | 1,460,649 |
| 2024-12-25 | 5.660 | 5.660 | 5.340 | 5.390 | 5.390 | 2,294,087 |
| 2024-12-24 | 5.690 | 5.760 | 5.560 | 5.630 | 5.630 | 2,258,744 |
| 2024-12-23 | 6.140 | 6.140 | 5.600 | 5.690 | 5.690 | 3,672,582 |
| 2024-12-20 | 5.920 | 6.040 | 5.870 | 6.000 | 6.000 | 2,478,233 |
| 2024-12-19 | 5.880 | 5.930 | 5.760 | 5.910 | 5.910 | 3,302,786 |
| 2024-12-18 | 5.900 | 6.000 | 5.760 | 5.850 | 5.850 | 4,071,286 |
| 2024-12-17 | 6.300 | 6.310 | 5.850 | 5.910 | 5.910 | 6,991,229 |
| 2024-12-16 | 6.180 | 6.340 | 6.120 | 6.260 | 6.260 | 6,150,122 |
| 2024-12-13 | 6.280 | 6.320 | 6.060 | 6.120 | 6.120 | 7,183,435 |
| 2024-12-12 | 6.100 | 6.300 | 5.990 | 6.300 | 6.300 | 8,709,129 |
| 2024-12-11 | 5.880 | 6.100 | 5.800 | 6.090 | 6.090 | 6,129,771 |
| 2024-12-10 | 6.020 | 6.090 | 5.800 | 5.840 | 5.840 | 5,105,007 |
| 2024-12-09 | 5.770 | 5.910 | 5.730 | 5.880 | 5.880 | 5,130,510 |
| 2024-12-06 | 5.660 | 5.820 | 5.620 | 5.760 | 5.760 | 3,450,107 |
| 2024-12-05 | 5.550 | 5.670 | 5.550 | 5.650 | 5.650 | 2,292,917 |
| 2024-12-04 | 5.670 | 5.710 | 5.520 | 5.580 | 5.580 | 2,673,277 |
| 2024-12-03 | 5.740 | 5.780 | 5.650 | 5.700 | 5.700 | 3,384,377 |
| 2024-12-02 | 5.580 | 5.780 | 5.580 | 5.750 | 5.750 | 3,643,806 |
| 2024-11-29 | 5.440 | 5.640 | 5.440 | 5.580 | 5.580 | 3,090,490 |
| 2024-11-28 | 5.440 | 5.560 | 5.420 | 5.470 | 5.470 | 2,729,008 |
| 2024-11-27 | 5.440 | 5.450 | 5.170 | 5.420 | 5.420 | 2,984,154 |
| 2024-11-26 | 5.450 | 5.510 | 5.370 | 5.390 | 5.390 | 2,967,551 |
| 2024-11-25 | 5.300 | 5.460 | 5.260 | 5.400 | 5.400 | 4,096,361 |
| 2024-11-22 | 5.520 | 5.530 | 5.240 | 5.240 | 5.240 | 3,280,991 |
| 2024-11-21 | 5.490 | 5.570 | 5.470 | 5.520 | 5.520 | 2,857,805 |
| 2024-11-20 | 5.400 | 5.500 | 5.360 | 5.490 | 5.490 | 3,315,085 |
| 2024-11-19 | 5.290 | 5.350 | 5.210 | 5.350 | 5.350 | 3,181,760 |
| 2024-11-18 | 5.350 | 5.430 | 5.200 | 5.250 | 5.250 | 3,657,489 |
| 2024-11-15 | 5.400 | 5.470 | 5.230 | 5.310 | 5.310 | 3,750,554 |
| 2024-11-14 | 5.570 | 5.600 | 5.370 | 5.390 | 5.390 | 3,757,653 |
| 2024-11-13 | 5.650 | 5.730 | 5.430 | 5.550 | 5.550 | 5,992,153 |
| 2024-11-12 | 5.870 | 5.910 | 5.590 | 5.660 | 5.660 | 8,102,761 |
| 2024-11-11 | 5.580 | 5.920 | 5.550 | 5.870 | 5.870 | 8,096,271 |
| 2024-11-08 | 5.530 | 5.750 | 5.520 | 5.550 | 5.550 | 8,225,992 |
| 2024-11-07 | 5.180 | 5.530 | 5.170 | 5.470 | 5.470 | 7,029,882 |
| 2024-11-06 | 5.220 | 5.260 | 5.130 | 5.220 | 5.220 | 5,016,174 |
| 2024-11-05 | 5.100 | 5.230 | 5.090 | 5.200 | 5.200 | 5,369,462 |
| 2024-11-04 | 4.980 | 5.090 | 4.950 | 5.090 | 5.090 | 2,442,298 |
| 2024-11-01 | 5.150 | 5.210 | 4.970 | 4.990 | 4.990 | 3,528,710 |
| 2024-10-31 | 4.990 | 5.160 | 4.960 | 5.120 | 5.120 | 4,492,140 |
| 2024-10-30 | 5.060 | 5.090 | 4.890 | 5.000 | 5.000 | 3,427,788 |
| 2024-10-29 | 5.270 | 5.270 | 5.030 | 5.030 | 5.030 | 4,123,551 |
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.