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
2026-07-20	32.900	32.930	28.820	30.210	30.105	3,103,364
2026-07-17	39.140	39.230	32.240	32.650	32.537	3,230,382
2026-07-16	40.190	40.490	38.600	38.650	38.516	1,730,045
2026-07-15	40.920	43.200	40.230	40.600	40.459	2,430,800
2026-07-14	37.430	41.980	36.800	41.130	40.988	2,232,802
2026-07-13	38.780	40.000	37.200	37.360	37.231	1,593,104
2026-07-10	40.000	41.340	38.680	38.800	38.666	2,118,992
2026-07-09	38.870	41.230	37.820	39.570	39.433	2,821,902
2026-07-08	44.490	44.800	38.200	38.240	38.108	3,331,901
2026-07-07	46.950	46.950	44.000	44.010	43.858	1,725,757
2026-07-06	47.080	48.560	46.510	47.000	46.837	2,111,041
2026-07-03	52.780	52.780	48.020	48.570	48.402	3,062,464
2026-07-02	49.460	52.880	48.500	51.400	51.222	4,111,187
2026-07-01	48.570	50.950	47.000	49.170	49.000	3,630,814
2026-06-30	48.350	48.880	45.250	48.810	48.641	2,996,849
2026-06-29	42.980	48.370	42.240	48.080	47.914	3,682,409
2026-06-26	43.920	45.180	43.130	43.540	43.389	1,385,943
2026-06-25	45.150	45.780	43.480	44.200	44.047	1,932,512
2026-06-24	44.120	46.530	42.800	45.790	45.631	2,777,141
2026-06-23	44.420	45.600	43.860	44.560	44.406	2,056,280
2026-06-22	47.590	47.890	43.500	44.870	44.715	3,751,019
2026-06-18	47.140	48.500	45.080	47.730	47.565	3,608,107
2026-06-17	44.030	49.270	42.250	47.680	47.515	7,216,689
2026-06-16	46.020	46.250	42.180	44.310	44.157	4,309,206
2026-06-15	45.000	48.840	43.600	46.250	46.090	5,261,475
2026-06-12	37.800	45.040	36.750	45.040	44.884	5,528,820
2026-06-11	38.300	39.000	37.160	37.530	37.400	1,207,129
2026-06-10	38.310	38.900	37.100	38.470	38.337	1,365,595
2026-06-09	37.870	39.500	36.680	38.000	37.868	2,568,301
2026-06-08	36.110	40.500	33.300	37.770	37.639	2,797,236
2026-06-05	36.490	37.120	35.550	36.520	36.394	1,347,595
2026-06-04	36.480	37.220	35.080	36.500	36.374	1,569,072
2026-06-03	36.360	37.100	35.710	36.490	36.364	1,365,756
2026-06-02	35.420	36.520	34.510	36.060	35.935	1,387,724
2026-06-01	35.660	36.350	34.500	35.470	35.347	1,140,290
2026-05-29	36.490	37.310	35.000	35.130	35.008	1,687,325
2026-05-28	36.330	37.280	36.080	36.860	36.473	983,365
2026-05-27	37.390	37.880	36.310	36.500	36.117	1,517,684
2026-05-26	38.610	38.610	36.120	36.920	36.533	1,951,830
2026-05-25	40.370	40.410	37.400	38.640	38.235	2,330,532
2026-05-22	40.010	41.750	38.010	39.580	39.165	1,727,185
2026-05-21	41.440	42.070	39.900	39.900	39.481	1,930,961
2026-05-20	38.890	43.000	38.890	41.440	41.005	2,405,848
2026-05-19	40.930	40.930	38.100	39.800	39.382	2,314,153
2026-05-18	39.390	40.400	38.610	40.130	39.709	2,357,962
2026-05-15	40.160	40.610	38.350	39.000	38.591	2,396,368
2026-05-14	37.810	43.000	37.800	39.370	38.957	5,367,342
2026-05-13	39.810	39.810	36.900	37.810	37.413	4,029,584
2026-05-12	39.090	40.000	37.600	39.980	39.561	3,184,488
2026-05-11	37.230	39.140	36.910	39.090	38.680	3,317,524
2026-05-08	36.480	38.280	35.150	36.940	36.552	3,516,670
2026-05-07	35.190	36.290	35.100	36.000	35.622	1,926,768
2026-05-06	35.900	36.560	34.810	35.350	34.979	2,201,913
2026-04-30	34.010	36.780	34.010	35.200	34.831	2,298,130
2026-04-29	34.660	35.970	34.440	35.250	34.880	2,428,397
2026-04-28	34.650	36.360	34.560	34.780	34.415	2,830,485
2026-04-27	36.310	36.420	32.720	35.070	34.702	5,513,253
2026-04-24	40.020	41.000	36.580	37.000	36.612	5,346,196
2026-04-23	42.100	42.500	38.980	40.750	40.322	4,453,627
2026-04-22	39.770	41.840	39.610	41.790	41.352	3,940,097

← NewerPage 2 of 19 · 1,116 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.