Shenzhen Neptunus Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.360	2.410	2.360	2.400	2.400	20,883,350
2024-04-30	2.300	2.350	2.280	2.330	2.330	18,651,953
2024-04-29	2.230	2.320	2.220	2.320	2.320	17,557,100
2024-04-26	2.200	2.230	2.180	2.230	2.230	14,609,683
2024-04-25	2.170	2.210	2.160	2.200	2.200	12,663,542
2024-04-24	2.170	2.180	2.150	2.170	2.170	8,950,731
2024-04-23	2.180	2.200	2.160	2.170	2.170	9,957,000
2024-04-22	2.140	2.200	2.120	2.180	2.180	13,325,205
2024-04-19	2.160	2.180	2.120	2.150	2.150	11,696,950
2024-04-18	2.200	2.200	2.150	2.160	2.160	17,694,684
2024-04-17	2.110	2.200	2.110	2.200	2.200	17,720,303
2024-04-16	2.200	2.240	2.090	2.110	2.110	24,146,602
2024-04-15	2.310	2.340	2.190	2.240	2.240	25,190,210
2024-04-12	2.410	2.420	2.330	2.340	2.340	15,156,900
2024-04-11	2.390	2.440	2.390	2.410	2.410	9,574,300
2024-04-10	2.480	2.480	2.400	2.420	2.420	12,670,900
2024-04-09	2.430	2.490	2.420	2.490	2.490	12,465,250
2024-04-08	2.510	2.530	2.430	2.430	2.430	15,887,667
2024-04-03	2.510	2.540	2.500	2.530	2.530	13,727,792
2024-04-02	2.510	2.520	2.460	2.510	2.510	12,947,142
2024-04-01	2.430	2.500	2.430	2.500	2.500	15,378,303
2024-03-29	2.400	2.430	2.400	2.430	2.430	6,931,150
2024-03-28	2.390	2.450	2.370	2.420	2.420	11,825,267
2024-03-27	2.440	2.470	2.380	2.390	2.390	16,416,153
2024-03-26	2.430	2.450	2.390	2.430	2.430	16,840,095
2024-03-25	2.520	2.550	2.440	2.450	2.450	18,275,992
2024-03-22	2.570	2.590	2.500	2.540	2.540	19,050,249
2024-03-21	2.600	2.620	2.550	2.600	2.600	17,372,852
2024-03-20	2.560	2.610	2.540	2.600	2.600	21,903,777
2024-03-19	2.580	2.610	2.550	2.560	2.560	22,078,600
2024-03-18	2.540	2.590	2.510	2.590	2.590	26,875,105
2024-03-15	2.490	2.540	2.460	2.530	2.530	22,871,509
2024-03-14	2.540	2.580	2.470	2.490	2.490	19,187,108
2024-03-13	2.530	2.540	2.470	2.500	2.500	20,168,767
2024-03-12	2.470	2.540	2.460	2.540	2.540	25,438,114
2024-03-11	2.410	2.480	2.410	2.470	2.470	17,035,052
2024-03-08	2.430	2.450	2.380	2.430	2.430	13,624,497
2024-03-07	2.470	2.490	2.410	2.430	2.430	14,949,614
2024-03-06	2.450	2.490	2.420	2.460	2.460	13,752,050
2024-03-05	2.510	2.520	2.450	2.470	2.470	16,605,852
2024-03-04	2.550	2.560	2.490	2.530	2.530	18,144,289
2024-03-01	2.540	2.580	2.500	2.530	2.530	20,872,728
2024-02-29	2.470	2.560	2.460	2.560	2.560	24,116,814
2024-02-28	2.680	2.730	2.500	2.510	2.510	38,219,600
2024-02-27	2.580	2.630	2.560	2.630	2.630	13,720,524
2024-02-26	2.570	2.640	2.530	2.590	2.590	21,096,249
2024-02-23	2.500	2.560	2.480	2.550	2.550	16,015,184
2024-02-22	2.520	2.530	2.450	2.510	2.510	14,321,092
2024-02-21	2.450	2.540	2.430	2.490	2.490	19,586,920
2024-02-20	2.420	2.490	2.390	2.470	2.470	16,700,942
2024-02-19	2.400	2.470	2.370	2.440	2.440	24,093,098
2024-02-08	2.240	2.390	2.180	2.370	2.370	31,298,338
2024-02-07	2.260	2.360	2.210	2.240	2.240	25,483,248
2024-02-06	2.060	2.320	2.010	2.270	2.270	24,581,943
2024-02-05	2.340	2.340	2.120	2.140	2.140	31,644,179
2024-02-02	2.470	2.520	2.240	2.350	2.350	26,969,500
2024-02-01	2.480	2.540	2.400	2.470	2.470	18,959,905
2024-01-31	2.730	2.730	2.530	2.530	2.530	47,110,828
2024-01-30	2.880	2.890	2.810	2.810	2.810	11,816,950
2024-01-29	2.960	2.980	2.880	2.890	2.890	15,799,300

← NewerPage 11 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.