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
2023-04-28	22.610	23.050	22.550	22.990	21.216	393,039
2023-04-27	22.250	22.830	22.000	22.600	20.856	274,401
2023-04-26	21.750	22.800	21.750	22.370	20.644	467,017
2023-04-25	22.680	22.680	21.740	22.130	20.422	686,408
2023-04-24	22.520	22.750	22.350	22.670	20.921	697,733
2023-04-21	23.680	23.690	22.500	22.630	20.884	1,402,301
2023-04-20	24.150	24.270	23.500	23.690	21.862	589,099
2023-04-19	24.950	24.980	24.260	24.300	22.425	556,574
2023-04-18	25.080	25.290	24.760	24.830	22.914	488,259
2023-04-17	25.150	25.520	24.990	25.080	23.145	864,720
2023-04-14	25.100	25.350	24.600	25.160	23.219	863,293
2023-04-13	24.890	25.260	24.680	24.850	22.933	776,089
2023-04-12	25.060	25.240	24.860	25.070	23.136	622,412
2023-04-11	25.040	25.250	24.700	25.030	23.099	565,923
2023-04-10	25.220	25.470	24.620	24.920	22.997	854,992
2023-04-07	24.380	25.370	24.250	25.030	23.099	1,243,146
2023-04-06	24.000	24.300	23.930	24.230	22.360	279,959
2023-04-04	24.220	24.460	23.920	24.100	22.240	555,848
2023-04-03	24.300	24.610	24.140	24.430	22.545	464,648
2023-03-31	24.400	24.500	24.280	24.320	22.443	241,792
2023-03-30	24.500	24.590	24.200	24.400	22.517	331,337
2023-03-29	24.970	25.020	24.440	24.520	22.628	368,507
2023-03-28	24.710	25.060	24.620	24.950	23.025	662,098
2023-03-27	24.940	24.980	24.570	24.740	22.831	606,927
2023-03-24	24.430	24.790	24.300	24.750	22.840	857,167
2023-03-23	24.290	24.440	24.100	24.440	22.554	359,613
2023-03-22	24.600	24.600	24.250	24.320	22.443	380,859
2023-03-21	23.550	24.320	23.550	24.300	22.425	643,914
2023-03-20	23.880	23.900	23.320	23.510	21.696	528,701
2023-03-17	24.150	24.250	23.880	24.010	22.157	386,577
2023-03-16	24.090	24.180	23.690	23.830	21.991	379,590
2023-03-15	23.880	24.620	23.820	24.000	22.148	750,460
2023-03-14	23.840	24.120	23.300	23.720	21.890	604,073
2023-03-13	24.310	24.310	23.400	23.850	22.010	454,310
2023-03-10	24.130	24.550	23.920	23.950	22.102	486,499
2023-03-09	23.710	24.220	23.640	24.130	22.268	461,346
2023-03-08	23.850	23.950	23.530	23.710	21.881	255,387
2023-03-07	24.560	24.800	23.700	23.750	21.917	556,216
2023-03-06	24.420	24.890	24.400	24.550	22.656	357,896
2023-03-03	24.680	24.680	24.210	24.600	22.702	429,012
2023-03-02	25.100	25.390	24.480	24.500	22.610	492,708
2023-03-01	24.510	25.300	24.510	25.180	23.237	576,037
2023-02-28	24.600	24.960	24.480	24.700	22.794	296,514
2023-02-27	25.240	25.320	24.390	24.700	22.794	556,551
2023-02-24	25.110	25.530	25.020	25.200	23.256	344,225
2023-02-23	25.270	25.630	25.100	25.190	23.246	364,515
2023-02-22	25.440	25.440	24.830	25.350	23.394	411,114
2023-02-21	25.380	25.730	25.010	25.100	23.163	502,267
2023-02-20	24.930	25.560	24.400	25.520	23.551	708,131
2023-02-17	25.160	25.690	24.980	24.980	23.053	658,070
2023-02-16	25.780	26.650	25.000	25.380	23.422	1,274,265
2023-02-15	26.440	26.450	25.800	25.930	23.929	952,093
2023-02-14	26.210	26.780	25.550	25.870	23.874	1,158,020
2023-02-13	24.660	27.600	24.650	25.900	23.902	2,718,597
2023-02-10	24.350	24.880	24.320	24.640	22.739	613,509
2023-02-09	24.250	24.540	23.960	24.500	22.610	597,330
2023-02-08	24.250	24.460	24.220	24.320	22.443	482,877
2023-02-07	24.140	24.290	24.000	24.210	22.342	463,025
2023-02-06	24.020	24.340	23.920	24.190	22.323	590,730
2023-02-03	24.280	24.400	23.730	24.040	22.185	633,989

← NewerPage 15 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.