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
2022-11-02	23.930	25.000	23.690	24.750	22.840	2,353,834
2022-11-01	23.790	23.940	23.280	23.930	22.084	1,350,872
2022-10-31	22.980	23.910	22.730	23.790	21.954	1,576,770
2022-10-28	23.200	23.450	22.660	22.710	20.958	1,169,081
2022-10-27	23.030	23.490	22.670	23.050	21.271	1,457,980
2022-10-26	21.270	23.110	21.270	22.850	21.087	1,793,457
2022-10-25	21.400	21.710	20.760	21.000	19.380	611,596
2022-10-24	21.800	22.030	21.220	21.490	19.832	739,978
2022-10-21	22.100	22.370	21.680	21.900	20.210	588,286
2022-10-20	22.200	22.520	22.010	22.100	20.395	683,460
2022-10-19	22.780	22.950	22.250	22.300	20.579	1,033,725
2022-10-18	22.430	22.880	22.000	22.490	20.755	1,230,100
2022-10-17	21.680	23.080	21.680	22.290	20.570	1,248,377
2022-10-14	21.340	22.240	21.240	21.880	20.192	2,041,372
2022-10-13	19.940	21.830	19.590	21.340	19.693	1,974,525
2022-10-12	19.070	19.570	18.700	19.460	17.958	377,095
2022-10-11	18.960	19.270	18.700	19.100	17.626	254,843
2022-10-10	19.180	19.470	19.100	19.100	17.626	311,784
2022-09-30	19.200	19.480	18.960	19.150	17.672	195,776
2022-09-29	19.990	19.990	19.100	19.150	17.672	303,211
2022-09-28	19.500	20.100	19.340	19.340	17.848	516,995
2022-09-27	19.250	19.530	19.100	19.510	18.005	311,237
2022-09-26	19.660	19.820	19.090	19.100	17.626	421,591
2022-09-23	20.290	20.290	19.760	19.770	18.245	341,888
2022-09-22	20.500	20.570	20.000	20.180	18.623	193,573
2022-09-21	20.480	20.610	20.000	20.510	18.927	196,545
2022-09-20	20.370	20.590	20.200	20.360	18.789	227,170
2022-09-19	20.320	20.370	19.960	20.130	18.577	443,758
2022-09-16	21.200	21.200	20.430	20.480	18.900	657,300
2022-09-15	21.480	21.740	20.930	21.190	19.555	607,269
2022-09-14	21.350	21.560	21.210	21.560	19.896	511,945
2022-09-13	21.480	21.790	21.100	21.560	19.896	659,104
2022-09-09	21.420	21.770	21.360	21.550	19.887	270,348
2022-09-08	21.790	21.900	21.420	21.420	19.767	488,131
2022-09-07	22.020	22.090	21.700	21.790	20.109	547,339
2022-09-06	22.240	22.240	21.970	22.100	20.395	441,791
2022-09-05	22.340	22.460	21.900	22.040	20.339	301,852
2022-09-02	22.180	22.460	22.180	22.360	20.635	324,862
2022-09-01	22.060	22.290	22.010	22.060	20.358	316,598
2022-08-31	22.550	22.730	21.950	22.010	20.312	678,457
2022-08-30	22.340	22.850	22.340	22.660	20.912	378,864
2022-08-29	22.150	22.550	21.940	22.340	20.616	420,827
2022-08-26	22.280	22.650	22.210	22.310	20.589	441,775
2022-08-25	22.730	22.730	21.840	22.140	20.432	792,715
2022-08-24	23.400	23.400	22.490	22.520	20.782	1,202,314
2022-08-23	23.160	23.480	23.160	23.340	21.539	335,281
2022-08-22	23.340	23.450	23.060	23.240	21.447	394,648
2022-08-19	23.750	24.090	23.220	23.220	21.428	889,452
2022-08-18	23.890	23.980	23.450	23.810	21.973	700,050
2022-08-17	24.380	24.380	23.700	23.920	22.074	663,000
2022-08-16	24.160	24.540	24.050	24.240	22.370	541,747
2022-08-15	24.880	24.880	24.230	24.340	22.462	730,153
2022-08-12	24.930	25.180	24.430	24.850	22.933	1,255,037
2022-08-11	24.300	24.980	24.190	24.910	22.988	1,513,383
2022-08-10	24.010	24.340	23.850	24.260	22.388	858,194
2022-08-09	24.080	24.150	23.700	24.070	22.213	732,170
2022-08-08	23.650	24.160	23.650	24.070	22.213	762,200
2022-08-05	23.000	23.640	22.890	23.620	21.797	806,573
2022-08-04	23.070	23.090	22.690	22.930	21.161	429,958
2022-08-03	22.670	23.260	22.510	22.730	20.976	878,056

← NewerPage 17 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.