Shanghai Serum Bio-Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.050	14.460	13.830	14.420	13.729	1,021,693
2024-04-25	13.760	14.030	13.600	13.950	13.282	516,001
2024-04-24	13.270	13.770	13.270	13.770	13.110	621,261
2024-04-23	13.170	13.580	13.110	13.380	12.739	652,794
2024-04-22	12.810	13.280	12.630	13.270	12.634	711,446
2024-04-19	12.980	13.300	12.820	12.900	12.282	611,774
2024-04-18	12.950	13.200	12.800	12.980	12.358	819,733
2024-04-17	12.370	13.160	12.300	13.020	12.396	1,344,322
2024-04-16	13.100	13.100	12.090	12.170	11.587	1,592,842
2024-04-15	14.110	14.280	12.900	13.100	12.473	1,776,077
2024-04-12	14.300	14.520	14.200	14.200	13.520	558,757
2024-04-11	14.130	14.650	14.110	14.420	13.729	491,798
2024-04-10	14.850	14.860	14.150	14.330	13.644	883,096
2024-04-09	14.520	14.890	14.400	14.860	14.148	683,816
2024-04-08	15.500	15.500	14.440	14.520	13.825	1,103,533
2024-04-03	15.460	15.550	15.130	15.420	14.681	706,281
2024-04-02	15.490	15.570	15.300	15.460	14.720	633,224
2024-04-01	15.100	15.500	15.100	15.500	14.758	915,569
2024-03-29	14.680	15.090	14.630	15.090	14.367	466,647
2024-03-28	14.220	14.950	14.220	14.700	13.996	824,176
2024-03-27	14.680	14.860	14.220	14.250	13.568	765,283
2024-03-26	14.650	14.770	14.210	14.620	13.920	678,505
2024-03-25	15.120	15.120	14.520	14.530	13.834	766,159
2024-03-22	15.310	15.390	14.820	15.030	14.310	992,286
2024-03-21	15.570	15.700	15.260	15.410	14.672	887,707
2024-03-20	15.640	15.640	15.390	15.530	14.786	902,900
2024-03-19	15.310	15.690	15.310	15.490	14.748	772,474
2024-03-18	15.120	15.450	15.040	15.400	14.662	845,048
2024-03-15	14.960	15.050	14.700	15.050	14.329	679,874
2024-03-14	15.160	15.270	14.520	14.800	14.091	1,029,265
2024-03-13	14.650	14.910	14.550	14.790	14.082	979,972
2024-03-12	14.380	14.650	14.310	14.630	13.929	1,142,826
2024-03-11	13.990	14.330	13.940	14.310	13.625	799,384
2024-03-08	13.870	14.040	13.810	13.930	13.263	614,465
2024-03-07	14.150	14.300	13.860	13.930	13.263	795,964
2024-03-06	13.830	14.240	13.810	14.100	13.425	584,421
2024-03-05	14.260	14.260	13.900	13.980	13.310	759,664
2024-03-04	14.550	14.550	14.070	14.270	13.587	1,132,887
2024-03-01	14.230	14.550	14.120	14.350	13.663	986,037
2024-02-29	13.620	14.360	13.610	14.230	13.548	1,505,787
2024-02-28	15.360	15.670	13.780	13.830	13.168	2,323,405
2024-02-27	14.910	15.370	14.730	15.370	14.634	976,354
2024-02-26	14.680	15.360	14.610	14.900	14.186	1,611,542
2024-02-23	14.480	14.890	14.320	14.850	14.139	992,189
2024-02-22	13.970	14.440	13.960	14.300	13.615	989,341
2024-02-21	13.620	14.360	13.440	13.970	13.301	1,690,990
2024-02-20	13.740	13.860	13.360	13.710	13.053	1,348,299
2024-02-19	13.430	14.400	13.430	13.680	13.025	1,907,059
2024-02-08	12.000	13.690	11.690	13.360	12.720	2,041,273
2024-02-07	12.350	12.780	11.520	11.810	11.244	2,354,690
2024-02-06	12.020	12.690	10.980	12.240	11.654	1,789,671
2024-02-05	13.890	13.900	11.800	12.140	11.559	2,552,905
2024-02-02	14.610	15.000	13.690	14.080	13.406	1,383,446
2024-02-01	14.800	15.030	14.300	14.640	13.939	1,199,781
2024-01-31	15.750	15.890	14.910	14.980	14.263	1,067,304
2024-01-30	16.970	16.970	15.670	15.750	14.996	1,457,283
2024-01-29	16.980	16.990	16.090	16.160	15.386	1,329,320
2024-01-26	17.320	17.500	16.760	16.880	16.072	1,508,177
2024-01-25	16.010	17.440	15.880	17.390	16.557	1,449,498
2024-01-24	15.920	16.240	15.390	16.040	15.272	1,227,080

← NewerPage 11 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1200 CNY
2026-05-29	0.2600 CNY
2025-09-26	0.1200 CNY
2025-06-05	0.2000 CNY
2024-09-12	0.1200 CNY
2024-06-03	0.2000 CNY
2023-05-29	0.7500 CNY
2022-06-07	0.9000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.