Shanghai Shen Lian Biomedical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.020 | 5.220 | 5.020 | 5.210 | 5.210 | 5,464,565 |
| 2024-10-25 | 4.910 | 5.040 | 4.890 | 5.020 | 5.020 | 3,388,218 |
| 2024-10-24 | 4.890 | 5.020 | 4.890 | 4.930 | 4.930 | 2,768,280 |
| 2024-10-23 | 4.880 | 4.960 | 4.820 | 4.930 | 4.930 | 3,849,654 |
| 2024-10-22 | 4.790 | 4.910 | 4.720 | 4.860 | 4.860 | 3,444,276 |
| 2024-10-21 | 4.870 | 4.870 | 4.690 | 4.800 | 4.800 | 4,983,644 |
| 2024-10-18 | 4.580 | 4.870 | 4.570 | 4.780 | 4.780 | 3,799,343 |
| 2024-10-17 | 4.640 | 4.730 | 4.580 | 4.580 | 4.580 | 1,654,482 |
| 2024-10-16 | 4.630 | 4.690 | 4.570 | 4.630 | 4.630 | 2,168,895 |
| 2024-10-15 | 4.760 | 4.820 | 4.660 | 4.660 | 4.660 | 2,036,555 |
| 2024-10-14 | 4.680 | 4.830 | 4.530 | 4.800 | 4.800 | 3,025,181 |
| 2024-10-11 | 4.850 | 4.900 | 4.600 | 4.640 | 4.640 | 3,835,929 |
| 2024-10-10 | 4.960 | 5.030 | 4.810 | 4.850 | 4.850 | 4,236,086 |
| 2024-10-09 | 5.380 | 5.380 | 4.800 | 4.870 | 4.870 | 5,618,509 |
| 2024-10-08 | 5.750 | 5.770 | 5.070 | 5.470 | 5.470 | 10,882,180 |
| 2024-09-30 | 4.390 | 4.950 | 4.300 | 4.860 | 4.860 | 8,077,137 |
| 2024-09-27 | 4.090 | 4.270 | 4.040 | 4.230 | 4.230 | 2,712,757 |
| 2024-09-26 | 3.900 | 4.020 | 3.890 | 4.020 | 4.020 | 2,268,236 |
| 2024-09-25 | 3.860 | 3.950 | 3.860 | 3.900 | 3.900 | 2,454,693 |
| 2024-09-24 | 3.670 | 3.820 | 3.670 | 3.820 | 3.820 | 2,081,482 |
| 2024-09-23 | 3.700 | 3.730 | 3.650 | 3.670 | 3.670 | 886,184 |
| 2024-09-20 | 3.770 | 3.770 | 3.660 | 3.680 | 3.680 | 1,652,162 |
| 2024-09-19 | 3.670 | 3.800 | 3.670 | 3.780 | 3.780 | 1,229,936 |
| 2024-09-18 | 3.810 | 3.810 | 3.630 | 3.680 | 3.680 | 1,850,269 |
| 2024-09-13 | 3.870 | 3.900 | 3.780 | 3.780 | 3.780 | 981,640 |
| 2024-09-12 | 3.840 | 3.950 | 3.840 | 3.860 | 3.860 | 776,425 |
| 2024-09-11 | 3.850 | 3.940 | 3.850 | 3.870 | 3.870 | 1,009,373 |
| 2024-09-10 | 3.880 | 3.900 | 3.790 | 3.880 | 3.880 | 1,361,916 |
| 2024-09-09 | 3.780 | 3.860 | 3.760 | 3.860 | 3.860 | 1,450,176 |
| 2024-09-06 | 3.860 | 3.880 | 3.780 | 3.790 | 3.790 | 1,624,226 |
| 2024-09-05 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 2,233,380 |
| 2024-09-04 | 3.840 | 3.880 | 3.820 | 3.840 | 3.840 | 1,302,681 |
| 2024-09-03 | 3.870 | 3.920 | 3.830 | 3.870 | 3.870 | 1,045,128 |
| 2024-09-02 | 3.930 | 3.970 | 3.860 | 3.860 | 3.860 | 1,541,534 |
| 2024-08-30 | 3.930 | 3.980 | 3.860 | 3.920 | 3.920 | 2,101,439 |
| 2024-08-29 | 3.880 | 3.930 | 3.830 | 3.890 | 3.890 | 1,357,973 |
| 2024-08-28 | 3.850 | 3.920 | 3.830 | 3.880 | 3.880 | 1,141,692 |
| 2024-08-27 | 3.900 | 3.940 | 3.840 | 3.860 | 3.860 | 1,122,329 |
| 2024-08-26 | 3.760 | 3.920 | 3.760 | 3.920 | 3.920 | 1,799,244 |
| 2024-08-23 | 3.880 | 3.910 | 3.760 | 3.780 | 3.780 | 2,140,126 |
| 2024-08-22 | 3.940 | 4.020 | 3.870 | 3.890 | 3.890 | 1,539,371 |
| 2024-08-21 | 4.020 | 4.020 | 3.920 | 3.950 | 3.950 | 1,409,637 |
| 2024-08-20 | 4.130 | 4.140 | 3.970 | 4.010 | 4.010 | 1,243,163 |
| 2024-08-19 | 4.140 | 4.140 | 4.080 | 4.100 | 4.100 | 1,783,799 |
| 2024-08-16 | 4.160 | 4.190 | 4.090 | 4.160 | 4.160 | 1,459,595 |
| 2024-08-15 | 4.130 | 4.190 | 4.070 | 4.140 | 4.140 | 1,685,584 |
| 2024-08-14 | 4.210 | 4.210 | 4.120 | 4.120 | 4.120 | 1,298,774 |
| 2024-08-13 | 4.200 | 4.230 | 4.120 | 4.200 | 4.200 | 1,415,639 |
| 2024-08-12 | 4.150 | 4.240 | 4.140 | 4.190 | 4.190 | 1,633,881 |
| 2024-08-09 | 4.220 | 4.230 | 4.140 | 4.150 | 4.150 | 1,074,418 |
| 2024-08-08 | 4.200 | 4.230 | 4.150 | 4.220 | 4.220 | 1,618,809 |
| 2024-08-07 | 4.210 | 4.210 | 4.130 | 4.180 | 4.180 | 1,397,600 |
| 2024-08-06 | 4.080 | 4.200 | 4.080 | 4.200 | 4.200 | 1,645,618 |
| 2024-08-05 | 4.110 | 4.180 | 4.060 | 4.060 | 4.060 | 2,412,521 |
| 2024-08-02 | 4.120 | 4.220 | 4.080 | 4.140 | 4.140 | 3,104,961 |
| 2024-08-01 | 4.100 | 4.180 | 4.090 | 4.110 | 4.110 | 2,439,478 |
| 2024-07-31 | 3.950 | 4.100 | 3.920 | 4.090 | 4.090 | 2,554,748 |
| 2024-07-30 | 3.950 | 3.980 | 3.850 | 3.950 | 3.950 | 1,498,917 |
| 2024-07-29 | 3.930 | 3.940 | 3.850 | 3.920 | 3.920 | 880,010 |
| 2024-07-26 | 3.880 | 3.950 | 3.880 | 3.920 | 3.920 | 961,782 |
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.