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
2026-10-20	31.000	32.780	30.020	32.140	32.140	867,377
2026-10-19	30.870	31.970	29.570	30.930	30.930	1,042,881
2026-10-16	32.000	32.780	30.650	31.210	31.210	1,011,914
2026-10-15	33.470	33.730	31.200	31.480	31.480	1,522,526
2026-10-14	33.080	34.500	32.170	34.050	34.050	1,416,008
2026-10-13	32.100	33.650	30.800	33.270	33.270	1,534,252
2026-10-12	35.030	35.030	32.610	32.800	32.800	1,447,015
2026-10-09	35.000	35.300	33.200	34.870	34.870	1,525,517
2026-10-08	39.800	39.800	34.800	35.300	35.300	2,613,211
2026-09-30	37.890	40.430	37.500	40.000	40.000	2,782,625
2026-09-29	36.000	39.500	36.000	38.000	38.000	3,426,552
2026-09-28	38.760	42.820	38.080	40.660	40.660	3,942,985
2026-09-24	37.950	38.580	37.080	37.310	37.310	1,039,274
2026-09-23	38.990	39.270	38.090	38.270	38.270	1,170,595
2026-09-22	37.000	39.300	37.000	38.700	38.700	1,672,597
2026-09-21	36.290	37.240	35.900	36.960	36.960	1,059,369
2026-09-18	36.540	36.820	35.910	36.060	36.060	899,201
2026-09-17	35.870	36.910	35.520	35.980	35.980	1,259,420
2026-09-16	34.200	35.940	33.640	35.870	35.870	1,052,652
2026-09-15	34.490	35.120	34.000	34.200	34.200	630,868
2026-09-14	33.640	35.090	33.220	34.650	34.530	873,629
2026-09-11	35.070	35.070	32.970	33.900	33.783	1,038,540
2026-09-10	35.400	36.150	34.700	35.240	35.118	832,176
2026-09-09	34.960	36.070	34.590	35.420	35.297	1,047,567
2026-09-08	34.480	34.990	34.000	34.730	34.610	662,181
2026-09-07	34.520	34.940	34.200	34.650	34.530	624,691
2026-09-04	35.050	35.860	33.940	34.350	34.231	784,439
2026-09-03	34.800	35.430	34.460	35.160	35.038	645,972
2026-09-02	35.520	35.600	34.200	34.730	34.610	941,780
2026-09-01	35.900	37.580	35.010	35.720	35.596	1,395,476
2026-08-31	34.000	35.780	33.860	35.550	35.427	1,152,042
2026-08-28	34.690	35.810	34.300	34.670	34.550	1,002,029
2026-08-27	34.150	34.870	33.660	34.690	34.570	876,304
2026-08-26	34.940	35.080	33.890	34.190	34.072	858,978
2026-08-25	34.100	34.850	33.300	34.290	34.171	1,094,668
2026-08-24	35.690	36.200	33.800	34.650	34.530	1,566,629
2026-08-21	34.150	34.450	32.810	34.000	33.882	1,285,495
2026-08-20	33.900	36.300	33.560	34.980	34.859	2,104,595
2026-08-19	35.380	35.900	32.710	33.060	32.946	1,663,314
2026-08-18	34.950	35.760	34.020	35.270	35.148	1,400,161
2026-08-17	33.360	35.000	33.000	34.600	34.480	1,228,520
2026-08-14	32.820	34.300	32.180	33.300	33.185	1,109,581
2026-08-13	32.670	33.800	32.670	32.820	32.706	1,109,682
2026-08-12	32.600	33.200	32.230	32.650	32.537	748,422
2026-08-11	32.070	33.580	31.600	32.600	32.487	1,161,154
2026-08-10	32.810	33.530	31.800	32.230	32.118	1,188,383
2026-08-07	31.150	32.710	30.700	32.680	32.567	1,450,016
2026-08-06	30.910	31.440	30.110	31.150	31.042	1,279,992
2026-08-05	29.410	30.980	29.300	30.620	30.514	1,037,145
2026-08-04	27.430	29.870	27.430	29.330	29.228	1,522,015
2026-08-03	28.630	28.900	27.390	27.450	27.355	1,743,958
2026-07-31	26.380	29.550	26.380	28.820	28.720	2,346,008
2026-07-30	28.330	28.610	25.800	25.860	25.770	1,613,351
2026-07-29	29.400	29.920	27.570	28.420	28.322	1,617,425
2026-07-28	30.340	31.560	29.140	29.400	29.298	1,151,332
2026-07-27	30.060	31.090	28.580	30.640	30.534	1,086,145
2026-07-24	30.210	30.710	29.500	29.700	29.597	1,261,951
2026-07-23	29.800	30.790	29.630	30.200	30.095	1,345,337
2026-07-22	31.400	32.380	29.740	29.990	29.886	1,904,465
2026-07-21	31.970	31.970	27.710	31.350	31.241	2,708,199

Page 1 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.