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
2022-08-02	23.620	23.660	22.520	22.620	20.875	1,294,374
2022-08-01	23.350	23.840	22.960	23.760	21.927	668,418
2022-07-29	24.300	24.300	23.250	23.290	21.493	1,050,398
2022-07-28	23.200	24.680	23.200	23.990	22.139	1,739,614
2022-07-27	23.350	23.350	23.000	23.140	21.354	568,350
2022-07-26	23.460	23.460	22.740	23.250	21.456	394,180
2022-07-25	23.240	23.470	23.000	23.260	21.465	531,030
2022-07-22	23.250	23.540	22.670	23.120	21.336	570,649
2022-07-21	23.520	23.680	23.200	23.310	21.511	620,760
2022-07-20	23.280	23.580	23.220	23.480	21.668	623,756
2022-07-19	23.100	23.210	22.850	23.210	21.419	741,436
2022-07-18	22.670	23.070	22.600	23.060	21.281	537,980
2022-07-15	22.580	23.060	22.330	22.660	20.912	718,032
2022-07-14	22.400	23.180	22.340	22.780	21.022	831,608
2022-07-13	22.360	22.540	22.240	22.410	20.681	673,651
2022-07-12	23.480	23.480	22.330	22.360	20.635	1,042,132
2022-07-11	23.390	23.740	23.260	23.420	21.613	682,559
2022-07-08	23.310	23.830	23.310	23.390	21.585	646,733
2022-07-07	24.200	24.200	23.310	23.430	21.622	847,496
2022-07-06	24.050	24.240	23.670	24.100	22.240	636,496
2022-07-05	24.800	24.980	23.720	24.080	22.222	1,236,003
2022-07-04	24.390	24.850	24.300	24.840	22.923	593,927
2022-07-01	24.800	24.900	24.300	24.390	22.508	760,380
2022-06-30	24.750	25.260	24.700	24.900	22.979	795,341
2022-06-29	25.520	25.720	24.700	24.700	22.794	1,183,789
2022-06-28	25.410	25.780	25.140	25.720	23.735	1,101,198
2022-06-27	25.750	26.250	25.420	25.540	23.569	1,081,115
2022-06-24	25.690	26.090	25.530	25.860	23.865	1,084,339
2022-06-23	25.050	25.450	24.640	25.450	23.486	1,103,193
2022-06-22	25.550	25.830	25.020	25.050	23.117	1,046,775
2022-06-21	25.630	26.230	25.150	25.580	23.606	1,352,878
2022-06-20	25.050	26.000	24.990	25.840	23.846	1,519,179
2022-06-17	24.960	25.330	24.550	25.100	23.163	1,128,969
2022-06-16	24.590	25.590	24.590	25.010	23.080	1,562,629
2022-06-15	24.830	25.150	24.510	24.590	22.693	1,093,791
2022-06-14	25.060	25.350	23.910	24.790	22.877	1,697,208
2022-06-13	25.230	25.500	24.900	25.390	23.431	1,054,039
2022-06-10	24.730	25.640	24.400	25.160	23.219	1,292,200
2022-06-09	25.790	26.010	24.470	24.700	22.794	1,357,926
2022-06-08	27.000	27.000	25.300	25.660	23.680	1,838,731
2022-06-07	27.000	27.290	26.100	26.510	24.464	2,210,290
2022-06-06	27.020	28.560	26.990	28.000	25.009	3,110,628
2022-06-02	26.260	27.290	25.500	27.020	24.134	2,491,088
2022-06-01	24.750	26.170	24.400	26.150	23.357	2,308,608
2022-05-31	23.670	24.980	23.380	24.870	22.213	2,559,860
2022-05-30	23.510	23.650	23.030	23.370	20.874	783,636
2022-05-27	23.750	23.930	23.010	23.290	20.802	1,158,994
2022-05-26	24.500	24.500	23.100	23.590	21.070	1,361,074
2022-05-25	23.010	24.380	23.010	24.090	21.517	1,872,608
2022-05-24	25.950	26.070	23.210	23.230	20.748	3,138,891
2022-05-23	24.520	26.980	24.520	25.590	22.856	3,542,711
2022-05-20	23.760	24.100	23.690	24.020	21.454	1,036,161
2022-05-19	23.400	23.540	23.030	23.530	21.016	960,025
2022-05-18	23.710	24.150	23.500	23.680	21.150	697,632
2022-05-17	24.290	24.420	23.350	23.710	21.177	985,347
2022-05-16	24.620	24.750	23.910	24.080	21.508	1,046,893
2022-05-13	23.660	24.660	23.660	24.300	21.704	1,059,115
2022-05-12	24.150	24.820	24.000	24.420	21.811	1,461,404
2022-05-11	24.880	25.860	24.450	24.510	21.892	2,483,941
2022-05-10	23.980	24.790	23.860	24.740	22.097	1,284,393

← NewerPage 18 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.