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
2023-02-02	23.800	24.400	23.700	24.110	22.250	608,162
2023-02-01	23.480	23.850	23.400	23.820	21.982	586,041
2023-01-31	23.600	23.670	23.350	23.460	21.650	437,013
2023-01-30	23.500	23.750	23.330	23.680	21.853	588,082
2023-01-20	23.490	23.700	23.300	23.390	21.585	393,360
2023-01-19	22.930	23.550	22.930	23.410	21.604	484,790
2023-01-18	22.760	23.240	22.760	23.070	21.290	281,507
2023-01-17	22.980	23.250	22.700	23.000	21.225	485,084
2023-01-16	22.450	23.300	22.450	23.100	21.318	839,740
2023-01-13	22.010	22.420	22.000	22.320	20.598	392,819
2023-01-12	22.350	22.350	21.970	22.130	20.422	225,069
2023-01-11	22.180	22.410	22.100	22.160	20.450	479,090
2023-01-10	22.160	22.350	22.080	22.140	20.432	378,081
2023-01-09	22.370	22.460	22.050	22.290	20.570	378,834
2023-01-06	22.230	22.440	21.970	22.210	20.496	311,903
2023-01-05	22.390	22.450	22.040	22.280	20.561	392,893
2023-01-04	22.710	22.710	21.970	22.050	20.349	505,228
2023-01-03	21.410	22.500	21.160	22.370	20.644	1,021,838
2022-12-30	21.040	21.650	20.930	21.090	19.463	579,430
2022-12-29	21.620	22.390	21.220	21.300	19.656	662,258
2022-12-28	21.840	22.160	21.430	21.460	19.804	313,791
2022-12-27	22.130	22.130	21.000	21.960	20.266	534,516
2022-12-26	22.000	22.530	21.810	22.120	20.413	546,902
2022-12-23	21.880	22.250	21.660	22.080	20.376	464,965
2022-12-22	22.660	22.660	21.860	21.890	20.201	779,989
2022-12-21	23.120	23.340	22.370	22.500	20.764	764,044
2022-12-20	23.370	23.770	23.050	23.210	21.419	845,874
2022-12-19	26.230	26.280	23.580	23.660	21.834	2,445,189
2022-12-16	23.980	26.320	23.880	25.430	23.468	3,261,409
2022-12-15	24.200	24.480	24.000	24.100	22.240	560,039
2022-12-14	24.960	24.960	24.190	24.290	22.416	1,129,915
2022-12-13	24.830	25.200	24.450	25.020	23.089	1,656,573
2022-12-12	23.830	24.900	23.570	24.800	22.886	1,793,817
2022-12-09	23.150	23.820	22.910	23.780	21.945	1,153,293
2022-12-08	23.350	23.410	23.000	23.030	21.253	465,044
2022-12-07	23.010	23.330	22.650	23.230	21.438	502,704
2022-12-06	23.230	23.450	22.970	23.120	21.336	576,506
2022-12-05	23.250	23.700	23.120	23.420	21.613	718,208
2022-12-02	23.160	23.460	23.080	23.250	21.456	519,732
2022-12-01	23.140	23.460	22.930	23.190	21.401	791,668
2022-11-30	23.970	23.970	23.000	23.080	21.299	973,815
2022-11-29	23.480	23.890	23.400	23.740	21.908	866,008
2022-11-28	23.440	24.250	23.230	23.480	21.668	836,948
2022-11-25	24.600	24.600	23.740	23.800	21.964	1,482,494
2022-11-24	24.250	25.000	24.250	24.580	22.683	1,325,404
2022-11-23	25.500	25.800	23.440	24.320	22.443	2,912,817
2022-11-22	25.800	27.450	25.300	25.440	23.477	4,091,525
2022-11-21	24.310	25.350	24.160	25.350	23.394	1,816,059
2022-11-18	24.700	25.340	24.410	24.700	22.794	1,449,150
2022-11-17	24.250	25.000	24.050	24.610	22.711	1,110,605
2022-11-16	24.500	24.730	24.220	24.280	22.407	720,231
2022-11-15	24.540	24.590	23.930	24.460	22.573	935,421
2022-11-14	23.820	24.670	23.610	24.430	22.545	1,277,036
2022-11-11	24.880	25.250	23.880	23.930	22.084	1,579,790
2022-11-10	25.050	25.190	24.290	24.420	22.536	1,251,371
2022-11-09	25.120	25.250	24.760	24.800	22.886	1,015,706
2022-11-08	25.320	25.610	24.920	25.180	23.237	1,153,614
2022-11-07	24.690	25.800	24.660	25.510	23.542	1,895,178
2022-11-04	25.100	25.440	24.800	24.920	22.997	1,741,541
2022-11-03	24.700	24.980	24.220	24.930	23.006	1,473,752

← NewerPage 16 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.