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
2024-01-23	16.110	16.300	15.800	16.060	15.291	1,443,662
2024-01-22	17.520	17.700	16.310	16.310	15.529	1,343,469
2024-01-19	17.850	17.950	17.450	17.510	16.671	1,042,659
2024-01-18	18.710	18.950	17.210	17.770	16.919	1,889,177
2024-01-17	19.180	19.340	18.600	18.660	17.766	934,987
2024-01-16	19.300	19.400	18.810	19.180	18.261	677,514
2024-01-15	19.210	19.210	19.210	19.210	18.290	0
2024-01-12	19.540	19.710	19.040	19.210	18.290	801,173
2024-01-11	19.400	19.630	19.230	19.560	18.623	484,557
2024-01-10	19.600	19.780	19.230	19.300	18.376	458,588
2024-01-09	19.490	19.890	19.310	19.570	18.633	699,650
2024-01-08	19.990	19.990	19.330	19.330	18.404	839,341
2024-01-05	20.300	20.370	19.710	19.830	18.880	646,690
2024-01-04	20.200	20.200	19.900	20.140	19.175	552,045
2024-01-03	20.650	20.650	20.050	20.120	19.156	555,311
2024-01-02	20.070	20.490	19.860	20.350	19.375	633,264
2023-12-29	19.710	20.100	19.500	19.990	19.033	594,008
2023-12-28	19.320	19.890	19.030	19.680	18.737	580,176
2023-12-27	19.140	19.590	18.920	19.330	18.404	510,494
2023-12-26	19.200	19.570	19.040	19.140	18.223	495,834
2023-12-25	19.610	19.620	19.200	19.200	18.280	641,962
2023-12-22	19.790	19.970	19.300	19.320	18.395	711,695
2023-12-21	19.740	19.980	19.460	19.760	18.814	567,553
2023-12-20	19.960	20.560	19.710	19.730	18.785	786,930
2023-12-19	20.050	20.050	19.700	19.950	18.994	700,248
2023-12-18	19.970	20.380	19.910	20.050	19.090	859,790
2023-12-15	20.160	20.380	20.040	20.170	19.204	575,516
2023-12-14	20.550	20.790	20.110	20.160	19.194	926,385
2023-12-13	20.220	20.780	20.220	20.300	19.328	624,493
2023-12-12	20.520	20.850	20.320	20.600	19.613	840,151
2023-12-11	19.980	20.630	19.920	20.530	19.547	1,107,999
2023-12-08	20.790	21.000	20.370	20.420	19.442	714,770
2023-12-07	21.030	21.220	20.730	20.740	19.747	592,518
2023-12-06	20.760	21.390	20.720	21.070	20.061	797,777
2023-12-05	20.970	21.060	20.630	20.670	19.680	492,695
2023-12-04	21.160	21.290	20.910	21.000	19.994	710,801
2023-12-01	20.930	21.430	20.910	21.160	20.147	892,408
2023-11-30	21.050	21.190	20.800	20.940	19.937	719,377
2023-11-29	21.550	21.600	20.990	21.050	20.042	749,838
2023-11-28	21.140	21.730	20.820	21.520	20.489	754,951
2023-11-27	21.450	21.570	21.210	21.290	20.270	859,985
2023-11-24	21.790	21.790	21.210	21.370	20.346	681,188
2023-11-23	21.540	21.840	21.100	21.600	20.565	1,203,856
2023-11-22	21.670	21.820	21.540	21.610	20.575	643,859
2023-11-21	21.690	21.780	21.490	21.580	20.546	711,249
2023-11-20	21.410	21.800	21.240	21.550	20.518	513,192
2023-11-17	21.250	21.470	21.020	21.440	20.413	758,714
2023-11-16	21.520	21.670	21.120	21.170	20.156	937,625
2023-11-15	21.530	21.790	21.400	21.710	20.670	667,239
2023-11-14	21.500	21.570	21.280	21.470	20.442	516,973
2023-11-13	21.400	21.500	21.220	21.410	20.385	777,568
2023-11-10	20.970	21.460	20.970	21.310	20.289	599,601
2023-11-09	21.300	21.550	21.090	21.220	20.204	539,310
2023-11-08	21.150	21.440	21.070	21.330	20.308	593,761
2023-11-07	21.240	21.310	20.990	21.200	20.185	490,382
2023-11-06	21.060	21.240	20.870	21.160	20.147	710,458
2023-11-03	20.600	21.050	20.470	20.750	19.756	804,425
2023-11-02	20.690	21.430	20.480	20.610	19.623	1,445,768
2023-11-01	20.700	20.950	20.380	20.600	19.613	887,731
2023-10-31	20.580	20.830	20.300	20.600	19.613	867,515

← NewerPage 12 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.