Shanghai Serum Bio-Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 24.000 | 24.900 | 24.000 | 24.400 | 21.794 | 1,541,536 |
| 2022-05-06 | 23.390 | 24.610 | 22.960 | 24.160 | 21.579 | 2,167,161 |
| 2022-05-05 | 23.570 | 23.650 | 22.850 | 23.430 | 20.927 | 1,594,676 |
| 2022-04-29 | 22.300 | 23.100 | 22.030 | 22.880 | 20.436 | 1,832,549 |
| 2022-04-28 | 22.880 | 23.270 | 21.910 | 22.020 | 19.668 | 1,855,672 |
| 2022-04-27 | 22.980 | 23.360 | 22.350 | 23.280 | 20.793 | 1,879,635 |
| 2022-04-26 | 22.880 | 23.660 | 22.500 | 22.610 | 20.195 | 1,631,200 |
| 2022-04-25 | 25.000 | 25.330 | 22.860 | 22.880 | 20.436 | 1,913,477 |
| 2022-04-22 | 25.000 | 26.380 | 24.900 | 25.380 | 22.669 | 1,580,123 |
| 2022-04-21 | 26.520 | 26.800 | 25.210 | 25.270 | 22.571 | 1,762,292 |
| 2022-04-20 | 27.720 | 27.860 | 26.410 | 26.670 | 23.821 | 1,838,310 |
| 2022-04-19 | 27.610 | 28.880 | 27.350 | 27.520 | 24.580 | 1,797,085 |
| 2022-04-18 | 27.100 | 27.750 | 26.740 | 27.510 | 24.571 | 1,662,296 |
| 2022-04-15 | 27.580 | 28.190 | 27.080 | 27.210 | 24.303 | 2,075,752 |
| 2022-04-14 | 27.120 | 28.150 | 27.040 | 27.100 | 24.205 | 1,933,851 |
| 2022-04-13 | 28.690 | 28.840 | 26.850 | 26.850 | 23.982 | 1,821,486 |
| 2022-04-12 | 28.800 | 28.800 | 27.500 | 28.420 | 25.384 | 1,754,755 |
| 2022-04-11 | 30.550 | 30.650 | 28.330 | 28.730 | 25.661 | 1,884,888 |
| 2022-04-08 | 32.100 | 32.560 | 30.400 | 30.570 | 27.304 | 2,418,379 |
| 2022-04-07 | 33.300 | 33.790 | 32.000 | 32.080 | 28.653 | 2,523,066 |
| 2022-04-06 | 33.150 | 34.080 | 33.150 | 33.580 | 29.993 | 1,684,481 |
| 2022-04-01 | 33.910 | 34.500 | 33.010 | 33.090 | 29.555 | 2,584,618 |
| 2022-03-31 | 33.900 | 36.300 | 33.720 | 34.690 | 30.984 | 4,241,849 |
| 2022-03-30 | 33.890 | 33.890 | 32.880 | 33.600 | 30.011 | 2,118,968 |
| 2022-03-29 | 35.600 | 36.170 | 33.500 | 33.650 | 30.055 | 3,309,523 |
| 2022-03-28 | 35.760 | 36.260 | 35.100 | 35.290 | 31.520 | 2,378,297 |
| 2022-03-25 | 37.980 | 38.250 | 35.350 | 35.500 | 31.708 | 5,324,886 |
| 2022-03-24 | 38.850 | 39.450 | 37.780 | 38.410 | 34.307 | 3,801,345 |
| 2022-03-23 | 39.010 | 39.850 | 38.380 | 39.080 | 34.905 | 4,322,644 |
| 2022-03-22 | 42.200 | 42.260 | 38.530 | 38.710 | 34.575 | 7,540,532 |
| 2022-03-21 | 40.000 | 44.780 | 38.820 | 43.160 | 38.549 | 8,085,754 |
| 2022-03-18 | 38.000 | 41.800 | 37.600 | 39.950 | 35.682 | 6,378,060 |
| 2022-03-17 | 38.490 | 42.340 | 38.490 | 39.170 | 34.986 | 7,925,401 |
| 2022-03-16 | 43.000 | 43.450 | 37.350 | 38.930 | 34.771 | 8,547,419 |
| 2022-03-15 | 47.800 | 48.420 | 40.130 | 41.980 | 37.496 | 10,563,668 |
| 2022-03-14 | 55.000 | 57.840 | 49.000 | 50.600 | 45.195 | 14,173,363 |
| 2022-03-11 | 50.000 | 62.990 | 44.130 | 55.300 | 49.393 | 17,670,064 |
← NewerPage 19 of 19 · 1,117 trading days
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.