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
2025-10-22	23.590	23.740	23.250	23.350	23.105	720,112
2025-10-21	23.000	23.650	22.800	23.640	23.392	983,641
2025-10-20	22.940	23.120	22.590	22.930	22.689	636,458
2025-10-17	23.150	23.150	22.480	22.510	22.274	701,369
2025-10-16	23.300	23.370	22.900	23.000	22.759	837,994
2025-10-15	22.920	23.370	22.750	23.090	22.848	638,250
2025-10-14	22.890	23.350	22.680	22.920	22.680	907,990
2025-10-13	22.200	23.040	21.960	22.790	22.551	913,913
2025-10-10	23.250	23.500	23.010	23.040	22.798	851,372
2025-10-09	23.410	23.490	23.100	23.350	23.105	738,469
2025-09-30	23.040	23.670	23.040	23.400	23.155	631,427
2025-09-29	22.930	23.200	22.640	23.110	22.868	635,126
2025-09-26	23.010	23.300	22.510	22.930	22.689	570,282
2025-09-25	23.330	23.660	23.000	23.100	22.739	773,337
2025-09-24	22.720	23.330	22.650	23.330	22.965	943,889
2025-09-23	23.230	23.500	22.220	22.880	22.522	1,408,060
2025-09-22	23.790	23.990	23.220	23.420	23.054	835,948
2025-09-19	23.710	23.990	23.330	23.790	23.418	1,191,351
2025-09-18	24.400	24.630	23.590	23.770	23.398	1,527,285
2025-09-17	24.750	24.750	24.240	24.310	23.930	973,808
2025-09-16	24.310	24.610	24.190	24.540	24.156	747,407
2025-09-15	24.550	24.650	24.250	24.360	23.979	808,653
2025-09-12	24.780	24.880	24.240	24.610	24.225	1,294,710
2025-09-11	24.490	24.850	23.900	24.780	24.393	1,169,783
2025-09-10	24.870	25.340	24.480	24.540	24.156	1,150,985
2025-09-09	25.350	25.940	24.650	24.740	24.353	2,004,602
2025-09-08	24.020	25.460	24.020	25.350	24.954	1,948,379
2025-09-05	24.050	24.500	23.820	24.210	23.832	1,315,297
2025-09-04	23.910	24.800	23.720	24.050	23.674	1,921,018
2025-09-03	24.550	24.950	23.910	24.040	23.664	1,599,962
2025-09-02	24.990	25.050	23.970	24.560	24.176	1,594,299
2025-09-01	24.730	25.130	24.430	24.870	24.481	1,655,431
2025-08-29	24.850	25.050	24.380	24.610	24.225	1,681,123
2025-08-28	25.220	25.500	23.920	24.880	24.491	3,064,311
2025-08-27	26.990	27.270	25.250	25.250	24.855	3,434,313
2025-08-26	26.600	28.930	26.500	26.630	26.214	5,686,055
2025-08-25	25.230	25.880	25.200	25.570	25.170	1,651,756
2025-08-22	25.720	25.720	24.910	25.230	24.836	1,792,738
2025-08-21	25.820	25.990	25.480	25.640	25.239	1,261,622
2025-08-20	26.120	26.460	25.710	25.850	25.446	1,513,293
2025-08-19	26.300	26.800	26.010	26.380	25.968	1,668,072
2025-08-18	26.510	27.240	26.060	26.340	25.928	3,099,603
2025-08-15	24.970	26.630	24.900	26.150	25.741	2,750,461
2025-08-14	25.990	26.180	25.100	25.190	24.796	2,341,589
2025-08-13	25.430	25.720	25.050	25.720	25.318	2,139,077
2025-08-12	25.720	25.780	25.160	25.220	24.826	1,557,644
2025-08-11	25.000	25.840	24.980	25.650	25.249	1,731,578
2025-08-08	25.210	25.730	25.000	25.230	24.836	2,434,902
2025-08-07	25.970	26.020	25.130	25.210	24.816	2,633,494
2025-08-06	26.450	26.450	25.680	25.940	25.535	3,513,474
2025-08-05	26.810	27.330	25.770	26.100	25.692	6,392,573
2025-08-04	24.350	28.600	23.890	27.370	26.942	7,273,509
2025-08-01	24.350	25.170	23.840	24.460	24.078	3,605,520
2025-07-31	24.120	24.890	23.890	24.180	23.802	3,693,173
2025-07-30	24.850	24.900	24.130	24.360	23.979	3,156,693
2025-07-29	23.980	25.000	23.890	24.850	24.462	4,909,994
2025-07-28	24.980	25.000	23.870	24.010	23.635	4,627,871
2025-07-25	24.350	26.240	23.960	24.760	24.373	6,778,134
2025-07-24	24.100	25.460	23.630	23.890	23.517	6,190,291
2025-07-23	23.700	24.400	23.040	24.370	23.989	5,959,958

← NewerPage 5 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.