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
2025-01-20	17.330	17.520	17.130	17.280	16.835	800,839
2025-01-17	16.940	17.310	16.810	17.220	16.776	601,335
2025-01-16	17.300	17.500	16.900	17.070	16.630	753,896
2025-01-15	17.000	17.290	17.000	17.170	16.728	742,161
2025-01-14	16.580	17.180	16.520	17.150	16.708	1,016,952
2025-01-13	16.010	16.580	15.900	16.400	15.977	610,252
2025-01-10	16.870	16.980	16.450	16.450	16.026	653,166
2025-01-09	16.770	17.130	16.670	16.870	16.435	639,958
2025-01-08	16.560	17.050	16.180	16.810	16.377	887,123
2025-01-07	17.060	17.060	16.260	16.750	16.318	1,101,303
2025-01-06	16.890	17.210	16.380	16.910	16.474	864,047
2025-01-03	17.090	17.330	16.800	16.880	16.445	861,850
2025-01-02	17.550	17.920	17.040	17.110	16.669	1,057,625
2024-12-31	17.800	17.890	17.480	17.560	17.108	1,007,155
2024-12-30	18.190	18.190	17.580	17.700	17.244	819,003
2024-12-27	18.000	18.370	17.680	17.960	17.497	723,172
2024-12-26	17.860	18.170	17.660	17.930	17.468	687,099
2024-12-25	18.420	18.780	17.540	17.790	17.332	1,253,452
2024-12-24	18.310	18.800	18.210	18.390	17.916	907,797
2024-12-23	19.020	19.220	18.080	18.310	17.838	1,413,832
2024-12-20	18.380	19.300	18.380	19.030	18.540	1,351,885
2024-12-19	18.720	18.930	18.200	18.510	18.033	1,481,576
2024-12-18	19.200	19.220	18.690	18.810	18.325	1,407,440
2024-12-17	20.130	20.290	18.950	19.000	18.510	2,103,860
2024-12-16	20.380	20.550	20.070	20.130	19.611	1,622,127
2024-12-13	21.420	21.420	20.320	20.360	19.835	2,653,922
2024-12-12	20.540	21.960	20.300	21.420	20.868	4,050,806
2024-12-11	20.730	20.750	20.300	20.360	19.835	1,328,298
2024-12-10	21.000	21.220	20.490	20.510	19.981	2,222,877
2024-12-09	20.700	21.050	20.400	20.510	19.981	1,843,206
2024-12-06	20.640	20.760	20.070	20.500	19.972	1,989,088
2024-12-05	20.700	20.800	20.520	20.670	20.137	1,770,885
2024-12-04	21.540	21.770	20.500	20.720	20.186	2,973,297
2024-12-03	22.590	22.590	21.590	21.750	21.190	4,786,661
2024-12-02	21.190	22.900	21.010	22.600	22.018	5,995,604
2024-11-29	20.970	21.270	20.510	20.900	20.361	2,720,542
2024-11-28	21.100	21.820	20.730	20.970	20.430	3,723,523
2024-11-27	20.500	21.260	19.970	21.080	20.537	4,149,036
2024-11-26	19.300	21.670	19.230	20.750	20.215	4,164,740
2024-11-25	18.790	19.400	18.700	19.300	18.803	1,480,804
2024-11-22	20.000	20.170	18.680	18.700	18.218	2,049,883
2024-11-21	20.090	21.150	19.890	20.050	19.533	2,268,530
2024-11-20	19.220	20.220	19.110	19.930	19.416	1,715,538
2024-11-19	18.880	19.240	18.650	19.220	18.725	1,065,884
2024-11-18	19.480	19.490	18.550	18.730	18.247	1,686,017
2024-11-15	20.410	20.670	19.200	19.210	18.715	2,346,728
2024-11-14	21.270	21.500	20.460	20.510	19.981	1,992,853
2024-11-13	20.880	21.600	20.610	21.240	20.693	2,168,291
2024-11-12	21.180	21.880	20.940	21.090	20.547	3,601,696
2024-11-11	20.470	21.490	20.380	21.170	20.624	2,777,781
2024-11-08	20.800	21.200	20.250	20.600	20.069	2,731,423
2024-11-07	20.320	21.480	20.110	20.710	20.176	3,372,011
2024-11-06	19.700	21.360	19.400	20.500	19.972	4,059,021
2024-11-05	19.390	20.090	19.160	19.720	19.212	2,329,959
2024-11-04	19.000	19.400	18.780	19.390	18.890	1,942,475
2024-11-01	20.220	20.650	18.930	19.030	18.540	3,350,460
2024-10-31	19.340	20.970	19.110	20.550	20.020	3,682,824
2024-10-30	19.900	20.080	18.910	19.330	18.832	2,984,782
2024-10-29	21.300	21.300	19.900	20.050	19.533	3,302,192
2024-10-28	21.210	21.880	20.660	20.990	20.449	4,040,994

← NewerPage 8 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.