Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2.960 | 3.010 | 2.940 | 2.950 | 2.950 | 17,925,757 |
| 2024-01-25 | 2.870 | 2.980 | 2.870 | 2.960 | 2.960 | 19,222,393 |
| 2024-01-24 | 2.860 | 2.900 | 2.790 | 2.900 | 2.900 | 16,904,893 |
| 2024-01-23 | 2.820 | 2.860 | 2.760 | 2.850 | 2.850 | 16,172,443 |
| 2024-01-22 | 2.990 | 3.000 | 2.770 | 2.820 | 2.820 | 26,475,525 |
| 2024-01-19 | 2.990 | 3.020 | 2.960 | 2.980 | 2.980 | 13,698,100 |
| 2024-01-18 | 3.030 | 3.040 | 2.910 | 3.000 | 3.000 | 29,876,879 |
| 2024-01-17 | 3.090 | 3.110 | 3.020 | 3.030 | 3.030 | 20,392,196 |
| 2024-01-16 | 3.170 | 3.170 | 3.050 | 3.100 | 3.100 | 44,262,178 |
| 2024-01-15 | 3.250 | 3.290 | 3.170 | 3.180 | 3.180 | 35,351,939 |
| 2024-01-12 | 3.300 | 3.400 | 3.210 | 3.220 | 3.220 | 51,226,037 |
| 2024-01-11 | 3.200 | 3.280 | 3.180 | 3.280 | 3.280 | 40,233,086 |
| 2024-01-10 | 3.210 | 3.240 | 3.170 | 3.220 | 3.220 | 27,794,624 |
| 2024-01-09 | 3.270 | 3.300 | 3.190 | 3.230 | 3.230 | 45,121,963 |
| 2024-01-08 | 3.280 | 3.350 | 3.230 | 3.280 | 3.280 | 63,757,069 |
| 2024-01-05 | 3.460 | 3.470 | 3.270 | 3.290 | 3.290 | 124,160,301 |
| 2024-01-04 | 3.210 | 3.510 | 3.210 | 3.510 | 3.510 | 111,956,538 |
| 2024-01-03 | 3.140 | 3.200 | 3.120 | 3.190 | 3.190 | 29,311,381 |
| 2024-01-02 | 3.150 | 3.190 | 3.120 | 3.160 | 3.160 | 23,713,792 |
| 2023-12-29 | 3.110 | 3.200 | 3.080 | 3.140 | 3.140 | 36,061,998 |
| 2023-12-28 | 3.140 | 3.160 | 3.050 | 3.120 | 3.120 | 43,926,189 |
| 2023-12-27 | 3.210 | 3.240 | 3.080 | 3.140 | 3.140 | 51,150,066 |
| 2023-12-26 | 3.250 | 3.320 | 3.200 | 3.210 | 3.210 | 92,804,463 |
| 2023-12-25 | 2.930 | 3.250 | 2.930 | 3.250 | 3.250 | 59,451,673 |
| 2023-12-22 | 3.000 | 3.000 | 2.930 | 2.950 | 2.950 | 13,972,699 |
| 2023-12-21 | 2.960 | 3.010 | 2.910 | 2.990 | 2.990 | 18,649,012 |
| 2023-12-20 | 3.000 | 3.010 | 2.960 | 2.960 | 2.960 | 10,542,225 |
| 2023-12-19 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 13,074,275 |
| 2023-12-18 | 3.060 | 3.090 | 3.020 | 3.030 | 3.030 | 12,754,517 |
| 2023-12-15 | 3.130 | 3.140 | 3.040 | 3.040 | 3.040 | 19,891,161 |
| 2023-12-14 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 12,369,776 |
| 2023-12-13 | 3.100 | 3.180 | 3.080 | 3.140 | 3.140 | 18,318,000 |
| 2023-12-12 | 3.110 | 3.110 | 3.080 | 3.100 | 3.100 | 8,672,250 |
| 2023-12-11 | 3.070 | 3.110 | 3.050 | 3.110 | 3.110 | 15,183,052 |
| 2023-12-08 | 3.120 | 3.120 | 3.070 | 3.070 | 3.070 | 16,372,900 |
| 2023-12-07 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 12,832,673 |
| 2023-12-06 | 3.130 | 3.180 | 3.080 | 3.150 | 3.150 | 17,609,252 |
| 2023-12-05 | 3.160 | 3.180 | 3.130 | 3.140 | 3.140 | 13,459,527 |
| 2023-12-04 | 3.160 | 3.190 | 3.130 | 3.170 | 3.170 | 13,678,850 |
| 2023-12-01 | 3.160 | 3.190 | 3.150 | 3.170 | 3.170 | 14,427,700 |
| 2023-11-30 | 3.120 | 3.170 | 3.120 | 3.160 | 3.160 | 18,215,344 |
| 2023-11-29 | 3.180 | 3.180 | 3.110 | 3.120 | 3.120 | 13,068,200 |
| 2023-11-28 | 3.150 | 3.200 | 3.110 | 3.180 | 3.180 | 20,017,050 |
| 2023-11-27 | 3.270 | 3.280 | 3.150 | 3.170 | 3.170 | 36,649,550 |
| 2023-11-24 | 3.200 | 3.280 | 3.190 | 3.250 | 3.250 | 46,196,302 |
| 2023-11-23 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 20,346,791 |
| 2023-11-22 | 3.140 | 3.170 | 3.110 | 3.150 | 3.150 | 17,512,476 |
| 2023-11-21 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 15,247,812 |
| 2023-11-20 | 3.090 | 3.150 | 3.080 | 3.120 | 3.120 | 18,356,858 |
| 2023-11-17 | 3.070 | 3.100 | 3.050 | 3.100 | 3.100 | 12,249,105 |
| 2023-11-16 | 3.090 | 3.100 | 3.060 | 3.060 | 3.060 | 8,765,600 |
| 2023-11-15 | 3.090 | 3.110 | 3.070 | 3.090 | 3.090 | 10,501,125 |
| 2023-11-14 | 3.060 | 3.090 | 3.060 | 3.080 | 3.080 | 8,930,588 |
| 2023-11-13 | 3.090 | 3.100 | 3.050 | 3.080 | 3.080 | 11,817,453 |
| 2023-11-10 | 3.070 | 3.110 | 3.040 | 3.090 | 3.090 | 13,072,771 |
| 2023-11-09 | 3.080 | 3.130 | 3.060 | 3.070 | 3.070 | 16,452,585 |
| 2023-11-08 | 3.060 | 3.120 | 3.060 | 3.080 | 3.080 | 14,186,874 |
| 2023-11-07 | 3.090 | 3.100 | 3.050 | 3.070 | 3.070 | 12,458,075 |
| 2023-11-06 | 3.060 | 3.110 | 3.060 | 3.080 | 3.080 | 12,884,300 |
| 2023-11-03 | 3.060 | 3.100 | 3.050 | 3.060 | 3.060 | 12,135,011 |
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.