Shenzhen Neptunus Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	3.100	3.110	3.060	3.090	3.090	12,438,015
2023-11-01	3.100	3.110	3.070	3.110	3.110	14,337,705
2023-10-31	3.080	3.100	3.060	3.080	3.080	16,745,137
2023-10-30	3.010	3.080	2.990	3.070	3.070	19,827,476
2023-10-27	2.940	3.020	2.930	3.010	3.010	13,429,550
2023-10-26	2.910	2.960	2.910	2.960	2.960	7,482,550
2023-10-25	2.910	2.950	2.900	2.930	2.930	9,954,400
2023-10-24	2.860	2.910	2.840	2.900	2.900	8,330,506
2023-10-23	2.920	2.920	2.840	2.850	2.850	14,415,769
2023-10-20	2.950	2.960	2.900	2.920	2.920	12,770,503
2023-10-19	3.020	3.020	2.940	2.950	2.950	17,348,598
2023-10-18	3.040	3.060	3.000	3.010	3.010	14,180,602
2023-10-17	3.080	3.080	3.030	3.060	3.060	10,723,000
2023-10-16	3.100	3.120	3.060	3.080	3.080	13,667,603
2023-10-13	3.050	3.100	3.040	3.090	3.090	20,090,341
2023-10-12	3.030	3.090	3.020	3.070	3.070	19,771,033
2023-10-11	3.000	3.060	3.000	3.020	3.020	12,725,070
2023-10-10	3.050	3.060	3.000	3.000	3.000	14,489,597
2023-10-09	3.050	3.060	3.020	3.060	3.060	10,251,850
2023-09-28	3.050	3.070	3.040	3.050	3.050	8,398,020
2023-09-27	3.050	3.060	3.030	3.060	3.060	8,604,620
2023-09-26	3.050	3.070	3.030	3.030	3.030	7,223,462
2023-09-25	3.040	3.080	3.030	3.070	3.070	14,940,862
2023-09-22	3.020	3.060	3.010	3.050	3.050	11,481,050
2023-09-21	3.050	3.060	3.020	3.040	3.040	8,873,600
2023-09-20	3.060	3.080	3.050	3.060	3.060	7,112,114
2023-09-19	3.060	3.090	3.060	3.070	3.070	9,962,850
2023-09-18	3.080	3.110	3.040	3.060	3.060	12,764,403
2023-09-15	3.050	3.090	3.030	3.080	3.080	14,742,519
2023-09-14	3.030	3.050	3.020	3.040	3.040	6,922,850
2023-09-13	3.070	3.080	3.020	3.040	3.040	8,308,000
2023-09-12	3.050	3.100	3.030	3.080	3.080	17,039,323
2023-09-11	3.010	3.050	2.990	3.050	3.050	11,596,626
2023-09-08	3.000	3.010	2.990	3.010	3.010	4,546,500
2023-09-07	3.040	3.040	3.000	3.010	3.010	7,975,993
2023-09-06	3.050	3.060	3.030	3.050	3.050	7,947,950
2023-09-05	3.060	3.060	3.030	3.050	3.050	7,675,503
2023-09-04	3.030	3.070	3.020	3.060	3.060	10,697,733
2023-09-01	3.030	3.040	3.020	3.030	3.030	7,211,633
2023-08-31	3.000	3.040	2.990	3.030	3.030	12,347,434
2023-08-30	3.040	3.050	3.000	3.000	3.000	14,532,506
2023-08-29	3.070	3.080	3.030	3.040	3.040	21,771,250
2023-08-28	3.100	3.130	3.050	3.060	3.060	23,116,968
2023-08-25	3.000	3.050	2.970	3.000	3.000	15,297,162
2023-08-24	3.070	3.080	3.000	3.010	3.010	20,480,637
2023-08-23	3.090	3.110	3.060	3.070	3.070	10,863,025
2023-08-22	3.110	3.130	3.050	3.090	3.090	17,455,041
2023-08-21	3.160	3.160	3.110	3.120	3.120	12,082,400
2023-08-18	3.230	3.240	3.150	3.150	3.150	21,083,310
2023-08-17	3.240	3.280	3.210	3.250	3.250	16,953,400
2023-08-16	3.260	3.310	3.250	3.260	3.260	23,330,325
2023-08-15	3.250	3.310	3.220	3.280	3.280	37,081,272
2023-08-14	3.210	3.250	3.170	3.250	3.250	21,485,758
2023-08-11	3.210	3.250	3.210	3.220	3.220	21,986,985
2023-08-10	3.240	3.240	3.190	3.210	3.210	20,454,196
2023-08-09	3.210	3.310	3.180	3.240	3.240	32,829,105
2023-08-08	3.190	3.230	3.150	3.210	3.210	13,214,786
2023-08-07	3.230	3.230	3.170	3.190	3.190	11,037,550
2023-08-04	3.260	3.270	3.220	3.230	3.230	14,697,971
2023-08-03	3.200	3.250	3.190	3.250	3.250	18,056,560

← NewerPage 13 of 21 · 1,220 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.