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
2025-07-22	22.150	25.580	21.840	24.100	23.723	8,974,489
2025-07-21	21.800	22.020	21.520	21.990	21.646	2,593,170
2025-07-18	21.200	22.130	20.860	22.000	21.656	3,207,569
2025-07-17	20.590	21.250	20.590	21.170	20.839	2,025,208
2025-07-16	20.480	20.690	20.370	20.590	20.268	945,695
2025-07-15	20.880	20.880	20.180	20.510	20.189	1,393,493
2025-07-14	20.210	21.150	20.180	20.910	20.583	2,303,589
2025-07-11	20.380	20.470	20.090	20.390	20.071	1,302,564
2025-07-10	20.420	20.570	20.100	20.380	20.061	1,132,544
2025-07-09	20.640	20.680	20.210	20.310	19.993	1,549,071
2025-07-08	20.440	20.860	20.410	20.590	20.268	1,857,415
2025-07-07	20.200	20.630	20.040	20.610	20.288	2,110,818
2025-07-04	20.510	20.870	20.010	20.200	19.884	2,260,297
2025-07-03	20.170	20.760	19.920	20.670	20.347	2,650,932
2025-07-02	20.030	20.240	19.850	20.030	19.717	1,833,163
2025-07-01	19.590	20.120	19.320	20.010	19.697	2,478,539
2025-06-30	19.500	19.500	19.210	19.450	19.146	1,018,569
2025-06-27	19.130	19.560	19.020	19.370	19.067	1,559,090
2025-06-26	19.190	19.240	18.970	19.100	18.801	1,592,265
2025-06-25	19.270	19.300	18.920	19.140	18.841	1,911,682
2025-06-24	19.280	19.280	19.000	19.230	18.929	1,516,749
2025-06-23	18.740	19.110	18.660	19.050	18.752	1,001,623
2025-06-20	18.810	19.270	18.660	18.730	18.437	1,336,619
2025-06-19	19.460	19.670	18.880	18.950	18.654	1,519,890
2025-06-18	19.450	19.720	19.320	19.460	19.156	1,352,267
2025-06-17	20.200	20.380	19.480	19.620	19.313	2,140,141
2025-06-16	20.000	20.330	19.810	20.000	19.687	2,579,689
2025-06-13	20.770	20.960	19.770	19.970	19.658	4,378,612
2025-06-12	21.160	21.950	20.520	20.890	20.563	5,032,838
2025-06-11	21.500	22.160	21.070	21.090	20.760	6,308,987
2025-06-10	21.200	21.380	20.200	20.510	20.189	5,901,862
2025-06-09	22.000	22.290	20.950	20.990	20.662	9,070,859
2025-06-06	20.680	23.000	20.510	22.000	21.656	12,157,540
2025-06-05	20.010	20.760	19.550	19.840	19.530	6,194,645
2025-06-04	19.880	20.030	19.160	19.420	18.920	4,532,567
2025-06-03	18.200	18.910	18.200	18.890	18.403	1,642,555
2025-05-30	18.550	19.080	18.380	18.460	17.984	2,629,197
2025-05-29	18.060	18.850	17.700	18.800	18.316	2,287,066
2025-05-28	17.970	18.130	17.760	17.810	17.351	573,686
2025-05-27	17.830	18.050	17.720	17.960	17.497	625,778
2025-05-26	17.910	18.030	17.700	17.880	17.419	778,184
2025-05-23	17.940	18.160	17.830	17.860	17.400	894,062
2025-05-22	18.170	18.310	17.700	17.880	17.419	1,326,647
2025-05-21	18.280	18.350	18.040	18.170	17.702	881,772
2025-05-20	17.890	18.250	17.860	18.230	17.760	1,210,390
2025-05-19	17.780	18.000	17.460	17.840	17.380	1,288,753
2025-05-16	17.450	17.720	17.400	17.590	17.137	763,874
2025-05-15	17.220	17.630	17.120	17.490	17.039	899,243
2025-05-14	17.430	17.540	17.150	17.220	16.776	712,028
2025-05-13	17.730	17.730	17.380	17.430	16.981	378,853
2025-05-12	17.730	17.730	17.370	17.540	17.088	583,989
2025-05-09	17.620	17.760	17.390	17.420	16.971	701,229
2025-05-08	17.490	17.870	17.390	17.740	17.283	765,176
2025-05-07	17.630	17.670	17.270	17.400	16.952	727,011
2025-05-06	17.190	17.490	17.180	17.410	16.961	1,059,922
2025-04-30	16.910	17.320	16.910	17.180	16.737	656,868
2025-04-29	16.660	17.060	16.430	17.010	16.572	894,155
2025-04-28	16.810	16.900	16.500	16.570	16.143	861,427
2025-04-25	17.130	17.190	16.840	16.900	16.465	580,452
2025-04-24	17.000	17.380	16.930	17.130	16.689	654,168

← NewerPage 6 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.