Shenzhen Neptunus Bioengineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.400	2.450	2.360	2.380	2.380	24,825,752
2024-07-29	2.660	2.660	2.350	2.400	2.400	61,958,492
2024-07-26	2.520	2.550	2.510	2.550	2.550	13,972,715
2024-07-25	2.550	2.640	2.490	2.510	2.510	19,965,135
2024-07-24	2.460	2.610	2.450	2.560	2.560	45,233,450
2024-07-23	2.640	2.650	2.470	2.480	2.480	41,502,261
2024-07-22	2.660	2.700	2.560	2.630	2.630	47,528,386
2024-07-19	2.520	2.700	2.490	2.690	2.690	54,633,651
2024-07-18	2.400	2.550	2.390	2.540	2.540	49,754,450
2024-07-17	2.380	2.480	2.360	2.410	2.410	35,182,920
2024-07-16	2.270	2.460	2.250	2.410	2.410	53,056,824
2024-07-15	2.180	2.300	2.160	2.270	2.270	30,046,859
2024-07-12	2.180	2.200	2.170	2.180	2.180	8,430,250
2024-07-11	2.140	2.190	2.140	2.190	2.190	13,470,022
2024-07-10	2.130	2.160	2.100	2.120	2.120	7,739,600
2024-07-09	2.140	2.150	2.070	2.130	2.130	13,057,690
2024-07-08	2.190	2.210	2.130	2.130	2.130	6,870,090
2024-07-05	2.120	2.200	2.110	2.190	2.190	9,697,850
2024-07-04	2.190	2.200	2.120	2.130	2.130	9,687,830
2024-07-03	2.220	2.230	2.180	2.180	2.180	7,212,650
2024-07-02	2.150	2.240	2.140	2.220	2.220	14,582,154
2024-07-01	2.130	2.160	2.110	2.150	2.150	9,292,535
2024-06-28	2.150	2.160	2.110	2.120	2.120	9,709,500
2024-06-27	2.150	2.160	2.120	2.130	2.130	6,400,025
2024-06-26	2.130	2.160	2.100	2.160	2.160	9,627,008
2024-06-25	2.120	2.150	2.110	2.120	2.120	9,106,744
2024-06-24	2.170	2.170	2.100	2.120	2.120	10,427,656
2024-06-21	2.180	2.210	2.140	2.180	2.180	7,987,000
2024-06-20	2.240	2.260	2.160	2.170	2.170	10,207,800
2024-06-19	2.230	2.270	2.220	2.240	2.240	9,357,100
2024-06-18	2.210	2.250	2.160	2.230	2.230	12,409,409
2024-06-17	2.140	2.250	2.140	2.200	2.200	17,125,903
2024-06-14	2.120	2.150	2.100	2.140	2.140	7,865,200
2024-06-13	2.170	2.170	2.110	2.120	2.120	11,084,161
2024-06-12	2.150	2.170	2.130	2.160	2.160	9,143,533
2024-06-11	2.190	2.190	2.130	2.140	2.140	11,529,104
2024-06-07	2.130	2.200	2.130	2.200	2.200	14,409,161
2024-06-06	2.160	2.180	2.090	2.110	2.110	17,294,678
2024-06-05	2.200	2.210	2.160	2.160	2.160	11,545,650
2024-06-04	2.190	2.220	2.150	2.210	2.210	13,375,808
2024-06-03	2.330	2.340	2.170	2.210	2.210	34,984,382
2024-05-31	2.240	2.420	2.230	2.350	2.350	33,733,414
2024-05-30	2.240	2.250	2.210	2.220	2.220	10,591,121
2024-05-29	2.250	2.260	2.220	2.250	2.250	10,666,006
2024-05-28	2.290	2.290	2.240	2.250	2.250	11,079,145
2024-05-27	2.270	2.300	2.230	2.290	2.290	12,570,593
2024-05-24	2.270	2.300	2.260	2.270	2.270	11,886,998
2024-05-23	2.310	2.310	2.250	2.270	2.270	14,474,353
2024-05-22	2.320	2.350	2.300	2.320	2.320	12,834,634
2024-05-21	2.350	2.370	2.310	2.330	2.330	11,620,526
2024-05-20	2.390	2.410	2.360	2.370	2.370	15,840,198
2024-05-17	2.370	2.410	2.350	2.400	2.400	16,323,255
2024-05-16	2.360	2.400	2.350	2.380	2.380	13,730,011
2024-05-15	2.400	2.400	2.350	2.350	2.350	12,648,805
2024-05-14	2.380	2.430	2.370	2.390	2.390	13,832,152
2024-05-13	2.440	2.460	2.380	2.390	2.390	22,480,255
2024-05-10	2.500	2.570	2.460	2.480	2.480	26,852,824
2024-05-09	2.460	2.590	2.430	2.530	2.530	41,370,955
2024-05-08	2.420	2.570	2.410	2.490	2.490	54,242,562
2024-05-07	2.410	2.420	2.370	2.400	2.400	20,565,968

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-16	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.