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
2025-04-23	17.160	17.260	16.930	17.150	16.708	745,135
2025-04-22	16.990	17.180	16.760	17.080	16.640	718,850
2025-04-21	16.590	17.110	16.530	16.970	16.533	629,162
2025-04-18	16.930	16.930	16.480	16.740	16.309	620,971
2025-04-17	16.400	16.920	16.400	16.800	16.367	692,632
2025-04-16	17.010	17.490	16.270	16.590	16.163	1,172,875
2025-04-15	16.750	18.010	16.750	17.150	16.708	1,350,052
2025-04-14	16.640	17.180	16.310	16.800	16.367	1,062,367
2025-04-11	16.190	16.700	16.180	16.380	15.958	763,333
2025-04-10	16.080	16.700	16.080	16.480	16.055	1,127,142
2025-04-09	15.260	16.150	14.460	16.030	15.617	1,449,887
2025-04-08	15.200	16.100	15.200	15.730	15.325	1,152,515
2025-04-07	17.800	17.800	14.500	15.170	14.779	2,369,305
2025-04-03	17.790	18.060	17.580	17.970	17.507	1,112,839
2025-04-02	17.800	17.980	17.510	17.790	17.332	1,226,509
2025-04-01	17.180	18.010	17.180	17.790	17.332	1,818,601
2025-03-31	17.400	17.400	16.830	17.190	16.747	989,431
2025-03-28	17.660	18.000	17.420	17.430	16.981	906,170
2025-03-27	17.460	17.780	17.150	17.670	17.215	928,029
2025-03-26	17.130	17.730	16.930	17.580	17.127	1,076,973
2025-03-25	17.170	17.360	16.910	17.130	16.689	865,935
2025-03-24	17.710	17.960	17.010	17.180	16.737	1,210,279
2025-03-21	18.150	18.150	17.650	17.740	17.283	812,451
2025-03-20	18.140	18.140	17.850	17.980	17.517	551,273
2025-03-19	18.170	18.270	18.050	18.140	17.673	743,475
2025-03-18	18.070	18.220	18.000	18.160	17.692	888,816
2025-03-17	17.980	18.120	17.930	18.070	17.604	747,235
2025-03-14	17.600	17.970	17.450	17.970	17.507	1,201,746
2025-03-13	18.020	18.020	17.340	17.680	17.224	1,044,540
2025-03-12	18.100	18.120	17.880	17.900	17.439	602,947
2025-03-11	18.000	18.120	17.810	18.080	17.614	717,480
2025-03-10	17.990	18.200	17.990	18.090	17.624	994,747
2025-03-07	18.390	18.630	17.880	17.910	17.449	1,655,891
2025-03-06	17.890	18.290	17.840	18.290	17.819	1,268,030
2025-03-05	17.950	18.060	17.750	17.890	17.429	826,950
2025-03-04	17.930	18.090	17.720	18.070	17.604	638,461
2025-03-03	17.790	18.190	17.710	17.820	17.361	930,709
2025-02-28	18.140	18.220	17.660	17.760	17.302	893,135
2025-02-27	18.050	18.140	17.760	18.140	17.673	939,977
2025-02-26	17.990	18.250	17.990	18.110	17.643	741,894
2025-02-25	18.210	18.300	17.990	18.050	17.585	718,519
2025-02-24	18.190	18.310	17.970	18.290	17.819	1,036,018
2025-02-21	18.140	18.330	17.960	18.190	17.721	1,121,866
2025-02-20	17.970	18.330	17.860	18.220	17.751	711,592
2025-02-19	17.850	18.000	17.670	17.970	17.507	717,104
2025-02-18	18.240	18.320	17.720	17.780	17.322	962,448
2025-02-17	17.800	18.400	17.800	18.320	17.848	1,776,036
2025-02-14	17.620	17.950	17.620	17.800	17.341	787,301
2025-02-13	17.970	17.990	17.500	17.580	17.127	778,665
2025-02-12	17.900	18.050	17.730	17.940	17.478	812,480
2025-02-11	18.340	18.340	17.790	17.960	17.497	943,197
2025-02-10	17.910	18.250	17.750	18.250	17.780	1,073,024
2025-02-07	17.530	17.910	17.430	17.900	17.439	1,195,177
2025-02-06	17.300	17.700	17.160	17.560	17.108	867,096
2025-02-05	17.330	17.500	17.130	17.300	16.854	856,902
2025-01-27	17.500	17.620	17.160	17.230	16.786	771,284
2025-01-24	17.010	17.370	16.900	17.370	16.922	874,555
2025-01-23	17.220	17.550	17.000	17.090	16.650	960,527
2025-01-22	17.220	17.350	16.960	17.160	16.718	827,437
2025-01-21	17.290	17.410	16.950	17.170	16.728	870,185

← NewerPage 7 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.