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
2026-01-16	24.200	24.860	23.990	24.700	24.441	1,619,256
2026-01-15	24.000	24.740	23.740	24.160	23.907	1,351,671
2026-01-14	23.700	24.280	23.610	23.990	23.738	1,543,804
2026-01-13	23.370	24.310	23.370	23.920	23.669	1,885,962
2026-01-12	23.280	23.630	23.080	23.360	23.115	1,403,574
2026-01-09	22.750	23.160	22.670	23.160	22.917	914,389
2026-01-08	22.460	22.840	22.410	22.760	22.521	733,864
2026-01-07	22.390	22.590	22.180	22.410	22.175	663,440
2026-01-06	22.360	22.550	22.270	22.390	22.155	750,032
2026-01-05	21.770	22.660	21.660	22.450	22.214	1,155,957
2025-12-31	21.610	21.790	21.370	21.770	21.542	475,660
2025-12-30	21.480	21.790	21.480	21.570	21.344	657,481
2025-12-29	21.900	21.900	21.500	21.700	21.472	548,247
2025-12-26	22.150	22.290	21.570	21.690	21.462	760,674
2025-12-25	22.060	22.170	21.900	22.150	21.918	689,019
2025-12-24	21.810	22.270	21.610	22.060	21.829	433,637
2025-12-23	22.250	22.250	21.880	21.980	21.749	451,287
2025-12-22	22.240	22.410	22.120	22.180	21.947	522,529
2025-12-19	21.960	22.280	21.850	22.240	22.007	373,676
2025-12-18	21.670	21.970	21.580	21.800	21.571	493,903
2025-12-17	21.390	21.680	21.200	21.610	21.383	451,926
2025-12-16	21.930	22.180	21.380	21.590	21.364	481,785
2025-12-15	21.950	22.080	21.630	21.830	21.601	353,852
2025-12-12	22.160	22.420	21.850	21.850	21.621	490,290
2025-12-11	22.560	22.590	22.130	22.140	21.908	472,808
2025-12-10	22.590	22.740	22.400	22.540	22.304	405,957
2025-12-09	22.900	23.000	22.670	22.690	22.452	471,594
2025-12-08	22.700	23.160	22.700	22.970	22.729	500,011
2025-12-05	22.410	22.850	22.190	22.660	22.422	422,573
2025-12-04	23.010	23.010	22.450	22.520	22.284	570,209
2025-12-03	23.180	23.210	22.750	22.900	22.660	625,204
2025-12-02	23.390	23.390	22.860	23.110	22.868	417,875
2025-12-01	23.370	23.790	23.240	23.280	23.036	604,537
2025-11-28	23.150	23.450	22.940	23.410	23.164	740,154
2025-11-27	22.960	23.230	22.790	23.040	22.798	708,733
2025-11-26	23.160	23.670	22.960	22.960	22.719	828,153
2025-11-25	22.910	23.530	22.910	23.140	22.897	594,697
2025-11-24	22.770	23.030	22.250	22.800	22.561	932,653
2025-11-21	23.310	23.780	22.190	22.360	22.125	1,030,094
2025-11-20	23.770	24.000	23.410	23.590	23.343	593,720
2025-11-19	24.160	24.400	23.770	23.780	23.531	797,166
2025-11-18	24.040	24.500	24.030	24.270	24.015	900,855
2025-11-17	24.760	24.780	24.000	24.140	23.887	870,811
2025-11-14	24.500	24.900	24.240	24.640	24.382	1,367,911
2025-11-13	24.520	24.830	24.210	24.500	24.243	805,626
2025-11-12	24.550	24.970	24.410	24.510	24.253	941,540
2025-11-11	24.440	24.850	24.350	24.600	24.342	878,268
2025-11-10	24.180	24.500	24.100	24.440	24.184	909,343
2025-11-07	24.110	24.250	23.940	24.080	23.827	612,041
2025-11-06	24.120	24.160	23.860	24.070	23.817	531,191
2025-11-05	23.770	24.210	23.770	24.070	23.817	811,233
2025-11-04	24.360	24.460	23.800	24.000	23.748	907,660
2025-11-03	24.350	24.510	24.010	24.360	24.104	1,180,759
2025-10-31	23.800	24.600	23.510	24.380	24.124	1,514,774
2025-10-30	23.670	24.070	23.500	23.800	23.550	1,021,725
2025-10-29	24.040	24.100	23.460	23.830	23.580	1,289,341
2025-10-28	23.650	24.400	23.510	24.040	23.788	2,119,708
2025-10-27	23.320	23.500	23.000	23.220	22.976	814,551
2025-10-24	23.170	23.300	22.930	23.250	23.006	682,759
2025-10-23	23.390	23.460	22.670	22.940	22.699	875,217

← NewerPage 4 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.