Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 12,243,555 |
| 2023-08-01 | 3.210 | 3.230 | 3.210 | 3.220 | 3.220 | 14,153,412 |
| 2023-07-31 | 3.230 | 3.240 | 3.200 | 3.210 | 3.210 | 11,620,079 |
| 2023-07-28 | 3.170 | 3.210 | 3.160 | 3.210 | 3.210 | 11,955,788 |
| 2023-07-27 | 3.190 | 3.190 | 3.160 | 3.180 | 3.180 | 9,738,847 |
| 2023-07-26 | 3.180 | 3.200 | 3.170 | 3.190 | 3.190 | 9,064,400 |
| 2023-07-25 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 11,774,176 |
| 2023-07-24 | 3.130 | 3.160 | 3.110 | 3.150 | 3.150 | 6,887,552 |
| 2023-07-21 | 3.100 | 3.140 | 3.090 | 3.140 | 3.140 | 8,702,902 |
| 2023-07-20 | 3.110 | 3.130 | 3.100 | 3.100 | 3.100 | 7,600,772 |
| 2023-07-19 | 3.110 | 3.120 | 3.090 | 3.110 | 3.110 | 4,675,156 |
| 2023-07-18 | 3.100 | 3.140 | 3.080 | 3.110 | 3.110 | 7,719,828 |
| 2023-07-17 | 3.110 | 3.120 | 3.080 | 3.100 | 3.100 | 8,346,516 |
| 2023-07-14 | 3.110 | 3.130 | 3.100 | 3.120 | 3.120 | 6,680,675 |
| 2023-07-13 | 3.110 | 3.130 | 3.100 | 3.120 | 3.120 | 11,790,132 |
| 2023-07-12 | 3.150 | 3.170 | 3.100 | 3.110 | 3.110 | 13,644,900 |
| 2023-07-11 | 3.150 | 3.170 | 3.140 | 3.170 | 3.170 | 5,990,202 |
| 2023-07-10 | 3.160 | 3.180 | 3.150 | 3.160 | 3.160 | 8,006,550 |
| 2023-07-07 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 5,988,532 |
| 2023-07-06 | 3.170 | 3.180 | 3.150 | 3.160 | 3.160 | 5,873,733 |
| 2023-07-05 | 3.180 | 3.190 | 3.160 | 3.180 | 3.180 | 6,810,982 |
| 2023-07-04 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 9,819,958 |
| 2023-07-03 | 3.220 | 3.230 | 3.190 | 3.220 | 3.220 | 10,116,660 |
| 2023-06-30 | 3.200 | 3.230 | 3.180 | 3.220 | 3.220 | 5,704,500 |
| 2023-06-29 | 3.160 | 3.210 | 3.160 | 3.180 | 3.180 | 6,823,132 |
| 2023-06-28 | 3.170 | 3.170 | 3.120 | 3.160 | 3.160 | 5,604,631 |
| 2023-06-27 | 3.150 | 3.180 | 3.140 | 3.170 | 3.170 | 6,786,064 |
| 2023-06-26 | 3.190 | 3.200 | 3.120 | 3.130 | 3.130 | 11,922,171 |
| 2023-06-21 | 3.210 | 3.220 | 3.190 | 3.190 | 3.190 | 7,601,903 |
| 2023-06-20 | 3.220 | 3.230 | 3.200 | 3.200 | 3.200 | 7,799,956 |
| 2023-06-19 | 3.250 | 3.250 | 3.210 | 3.220 | 3.220 | 10,476,500 |
| 2023-06-16 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 11,956,610 |
| 2023-06-15 | 3.270 | 3.280 | 3.230 | 3.250 | 3.250 | 7,649,783 |
| 2023-06-14 | 3.250 | 3.280 | 3.240 | 3.270 | 3.270 | 9,344,383 |
| 2023-06-13 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 9,017,440 |
| 2023-06-12 | 3.270 | 3.280 | 3.230 | 3.250 | 3.250 | 12,118,900 |
| 2023-06-09 | 3.260 | 3.280 | 3.250 | 3.270 | 3.270 | 7,530,438 |
| 2023-06-08 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 10,077,628 |
| 2023-06-07 | 3.280 | 3.310 | 3.270 | 3.280 | 3.280 | 9,377,441 |
| 2023-06-06 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 14,022,750 |
| 2023-06-05 | 3.330 | 3.350 | 3.320 | 3.330 | 3.330 | 9,038,255 |
| 2023-06-02 | 3.330 | 3.340 | 3.310 | 3.340 | 3.340 | 14,895,900 |
| 2023-06-01 | 3.350 | 3.370 | 3.320 | 3.330 | 3.330 | 14,400,563 |
| 2023-05-31 | 3.370 | 3.400 | 3.350 | 3.350 | 3.350 | 15,222,396 |
| 2023-05-30 | 3.410 | 3.410 | 3.320 | 3.360 | 3.360 | 13,219,029 |
| 2023-05-29 | 3.360 | 3.450 | 3.350 | 3.390 | 3.390 | 28,275,818 |
| 2023-05-26 | 3.300 | 3.370 | 3.290 | 3.370 | 3.370 | 17,465,494 |
| 2023-05-25 | 3.290 | 3.330 | 3.270 | 3.320 | 3.320 | 14,700,453 |
| 2023-05-24 | 3.310 | 3.370 | 3.250 | 3.300 | 3.300 | 21,365,589 |
| 2023-05-23 | 3.340 | 3.360 | 3.310 | 3.310 | 3.310 | 10,664,990 |
| 2023-05-22 | 3.340 | 3.370 | 3.310 | 3.320 | 3.320 | 10,245,308 |
| 2023-05-19 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 7,791,279 |
| 2023-05-18 | 3.350 | 3.390 | 3.330 | 3.350 | 3.350 | 11,270,739 |
| 2023-05-17 | 3.320 | 3.370 | 3.300 | 3.360 | 3.360 | 11,476,330 |
| 2023-05-16 | 3.350 | 3.370 | 3.320 | 3.330 | 3.330 | 8,323,446 |
| 2023-05-15 | 3.380 | 3.400 | 3.320 | 3.360 | 3.360 | 11,774,824 |
| 2023-05-12 | 3.360 | 3.410 | 3.330 | 3.380 | 3.380 | 12,169,928 |
| 2023-05-11 | 3.360 | 3.370 | 3.330 | 3.360 | 3.360 | 9,904,250 |
| 2023-05-10 | 3.420 | 3.430 | 3.340 | 3.350 | 3.350 | 16,204,202 |
| 2023-05-09 | 3.470 | 3.490 | 3.420 | 3.420 | 3.420 | 16,391,654 |
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.