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
2026-04-21	38.250	39.990	37.550	39.790	39.373	4,011,610
2026-04-20	35.300	38.380	34.300	38.250	37.849	4,168,090
2026-04-17	34.000	37.280	33.920	35.300	34.930	5,581,237
2026-04-16	33.300	34.000	31.650	33.990	33.633	3,220,937
2026-04-15	31.590	33.450	31.050	33.000	32.654	3,620,956
2026-04-14	31.330	31.590	30.510	30.960	30.635	2,413,208
2026-04-13	30.580	32.160	29.990	31.350	31.021	3,913,238
2026-04-10	29.910	30.970	29.400	30.550	30.230	2,497,609
2026-04-09	29.260	30.160	28.890	29.920	29.606	2,388,340
2026-04-08	28.880	29.970	28.870	29.150	28.844	2,900,959
2026-04-07	28.360	30.500	27.610	28.880	28.577	4,219,885
2026-04-03	28.100	28.160	27.500	27.840	27.548	1,978,442
2026-04-02	28.390	28.390	27.760	28.200	27.904	2,771,695
2026-04-01	27.520	28.580	27.370	28.070	27.776	3,890,276
2026-03-31	26.930	28.040	26.690	27.670	27.380	4,357,930
2026-03-30	25.250	27.180	25.250	26.950	26.667	3,871,931
2026-03-27	23.720	25.550	23.660	25.410	25.143	2,803,568
2026-03-26	23.620	24.360	23.310	24.110	23.857	1,919,655
2026-03-25	22.990	24.490	22.990	23.560	23.313	1,471,933
2026-03-24	22.170	23.120	22.070	22.990	22.749	1,929,996
2026-03-23	22.410	22.730	21.880	22.030	21.799	2,126,564
2026-03-20	23.170	23.580	22.710	22.710	22.472	1,629,928
2026-03-19	23.230	24.390	23.160	23.160	22.917	1,372,828
2026-03-18	23.310	23.990	23.240	23.900	23.649	949,553
2026-03-17	23.880	24.170	23.330	23.420	23.174	882,762
2026-03-16	23.530	24.380	23.530	23.860	23.610	899,985
2026-03-13	24.010	24.470	23.880	24.030	23.778	832,105
2026-03-12	24.310	24.660	24.030	24.290	24.035	867,851
2026-03-11	24.970	25.180	24.380	24.420	24.164	923,954
2026-03-10	24.090	24.920	24.090	24.900	24.639	997,657
2026-03-09	23.900	24.220	23.610	24.020	23.768	1,156,245
2026-03-06	23.410	24.340	23.170	24.270	24.015	1,098,505
2026-03-05	23.570	23.960	23.290	23.410	23.164	951,248
2026-03-04	23.910	24.140	23.200	23.320	23.075	1,286,697
2026-03-03	24.820	25.090	23.930	24.020	23.768	1,448,177
2026-03-02	25.430	26.140	24.730	24.750	24.490	2,105,609
2026-02-27	25.320	25.790	25.160	25.500	25.232	1,621,159
2026-02-26	26.390	26.390	25.700	25.920	25.648	1,125,781
2026-02-25	26.200	26.470	25.900	26.000	25.727	1,009,358
2026-02-24	26.160	26.290	25.700	26.070	25.797	983,862
2026-02-13	26.150	26.460	25.920	26.030	25.757	990,751
2026-02-12	26.850	26.850	26.000	26.050	25.777	1,507,196
2026-02-11	27.080	27.290	26.500	26.550	26.271	1,707,309
2026-02-10	25.530	27.770	25.530	27.030	26.746	2,825,500
2026-02-09	26.230	26.230	25.260	25.870	25.599	2,521,271
2026-02-06	26.000	27.700	25.420	25.540	25.272	4,060,502
2026-02-05	25.070	26.280	24.900	26.180	25.905	2,796,248
2026-02-04	25.100	25.350	24.680	25.040	24.777	878,120
2026-02-03	24.620	25.060	24.580	25.050	24.787	912,467
2026-02-02	24.840	25.390	24.420	24.500	24.243	1,773,794
2026-01-30	24.700	25.040	24.260	24.860	24.599	1,192,630
2026-01-29	24.650	25.010	24.020	24.420	24.164	1,089,749
2026-01-28	25.300	25.370	24.600	24.650	24.391	1,207,829
2026-01-27	25.350	25.550	24.600	25.300	25.035	1,715,024
2026-01-26	25.350	25.600	25.070	25.340	25.074	1,403,085
2026-01-23	25.190	25.630	24.980	25.120	24.856	1,187,895
2026-01-22	25.280	25.280	24.850	25.190	24.926	1,141,875
2026-01-21	25.100	25.650	24.960	25.100	24.837	1,331,812
2026-01-20	25.550	25.650	24.910	25.100	24.837	1,853,234
2026-01-19	24.880	25.760	24.520	25.550	25.282	2,576,950

← NewerPage 3 of 5 · 243 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.