Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 14,614,156 |
| 2023-05-05 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 18,550,677 |
| 2023-05-04 | 3.370 | 3.510 | 3.360 | 3.490 | 3.490 | 39,541,375 |
| 2023-04-28 | 3.320 | 3.400 | 3.270 | 3.390 | 3.390 | 20,428,275 |
| 2023-04-27 | 3.240 | 3.320 | 3.220 | 3.320 | 3.320 | 14,726,449 |
| 2023-04-26 | 3.210 | 3.260 | 3.190 | 3.240 | 3.240 | 9,670,751 |
| 2023-04-25 | 3.300 | 3.300 | 3.190 | 3.220 | 3.220 | 16,331,321 |
| 2023-04-24 | 3.280 | 3.330 | 3.240 | 3.290 | 3.290 | 10,548,802 |
| 2023-04-21 | 3.300 | 3.330 | 3.270 | 3.270 | 3.270 | 11,431,100 |
| 2023-04-20 | 3.320 | 3.330 | 3.290 | 3.300 | 3.300 | 12,225,850 |
| 2023-04-19 | 3.350 | 3.350 | 3.320 | 3.330 | 3.330 | 9,136,350 |
| 2023-04-18 | 3.370 | 3.380 | 3.340 | 3.340 | 3.340 | 8,469,700 |
| 2023-04-17 | 3.370 | 3.380 | 3.340 | 3.380 | 3.380 | 9,055,552 |
| 2023-04-14 | 3.420 | 3.420 | 3.360 | 3.370 | 3.370 | 11,304,525 |
| 2023-04-13 | 3.370 | 3.410 | 3.350 | 3.410 | 3.410 | 20,339,796 |
| 2023-04-12 | 3.350 | 3.390 | 3.350 | 3.370 | 3.370 | 12,286,876 |
| 2023-04-11 | 3.330 | 3.360 | 3.300 | 3.350 | 3.350 | 13,699,118 |
| 2023-04-10 | 3.340 | 3.370 | 3.310 | 3.310 | 3.310 | 13,541,844 |
| 2023-04-07 | 3.360 | 3.370 | 3.310 | 3.350 | 3.350 | 14,718,946 |
| 2023-04-06 | 3.390 | 3.390 | 3.350 | 3.360 | 3.360 | 8,927,985 |
| 2023-04-04 | 3.380 | 3.400 | 3.350 | 3.400 | 3.400 | 12,224,825 |
| 2023-04-03 | 3.380 | 3.420 | 3.350 | 3.370 | 3.370 | 11,639,710 |
| 2023-03-31 | 3.300 | 3.390 | 3.280 | 3.390 | 3.390 | 17,059,053 |
| 2023-03-30 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 12,194,217 |
| 2023-03-29 | 3.390 | 3.390 | 3.320 | 3.330 | 3.330 | 11,846,450 |
| 2023-03-28 | 3.350 | 3.420 | 3.320 | 3.370 | 3.370 | 17,366,512 |
| 2023-03-27 | 3.360 | 3.370 | 3.330 | 3.350 | 3.350 | 8,867,375 |
| 2023-03-24 | 3.390 | 3.420 | 3.360 | 3.370 | 3.370 | 9,831,422 |
| 2023-03-23 | 3.370 | 3.390 | 3.350 | 3.370 | 3.370 | 8,981,093 |
| 2023-03-22 | 3.370 | 3.380 | 3.350 | 3.370 | 3.370 | 7,012,000 |
| 2023-03-21 | 3.340 | 3.360 | 3.330 | 3.350 | 3.350 | 6,741,486 |
| 2023-03-20 | 3.370 | 3.380 | 3.330 | 3.340 | 3.340 | 11,811,718 |
| 2023-03-17 | 3.390 | 3.420 | 3.370 | 3.370 | 3.370 | 8,608,570 |
| 2023-03-16 | 3.410 | 3.430 | 3.380 | 3.380 | 3.380 | 8,429,300 |
| 2023-03-15 | 3.340 | 3.430 | 3.330 | 3.430 | 3.430 | 18,438,979 |
| 2023-03-14 | 3.380 | 3.390 | 3.310 | 3.330 | 3.330 | 9,776,202 |
| 2023-03-13 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 9,553,350 |
| 2023-03-10 | 3.400 | 3.440 | 3.370 | 3.420 | 3.420 | 14,055,565 |
| 2023-03-09 | 3.400 | 3.450 | 3.390 | 3.420 | 3.420 | 9,680,662 |
| 2023-03-08 | 3.380 | 3.400 | 3.360 | 3.390 | 3.390 | 8,203,405 |
| 2023-03-07 | 3.450 | 3.460 | 3.370 | 3.380 | 3.380 | 16,825,800 |
| 2023-03-06 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 11,604,097 |
| 2023-03-03 | 3.480 | 3.490 | 3.450 | 3.480 | 3.480 | 13,948,448 |
| 2023-03-02 | 3.490 | 3.490 | 3.450 | 3.470 | 3.470 | 10,956,700 |
| 2023-03-01 | 3.500 | 3.500 | 3.460 | 3.490 | 3.490 | 11,646,648 |
| 2023-02-28 | 3.430 | 3.500 | 3.430 | 3.490 | 3.490 | 19,876,339 |
| 2023-02-27 | 3.470 | 3.490 | 3.430 | 3.430 | 3.430 | 9,202,902 |
| 2023-02-24 | 3.470 | 3.480 | 3.450 | 3.460 | 3.460 | 8,588,944 |
| 2023-02-23 | 3.490 | 3.500 | 3.450 | 3.480 | 3.480 | 10,839,400 |
| 2023-02-22 | 3.510 | 3.510 | 3.470 | 3.490 | 3.490 | 11,707,408 |
| 2023-02-21 | 3.490 | 3.530 | 3.470 | 3.500 | 3.500 | 14,825,184 |
| 2023-02-20 | 3.510 | 3.520 | 3.440 | 3.490 | 3.490 | 18,920,975 |
| 2023-02-17 | 3.460 | 3.530 | 3.440 | 3.500 | 3.500 | 23,432,924 |
| 2023-02-16 | 3.580 | 3.590 | 3.440 | 3.460 | 3.460 | 33,915,327 |
| 2023-02-15 | 3.450 | 3.570 | 3.430 | 3.550 | 3.550 | 51,824,176 |
| 2023-02-14 | 3.420 | 3.440 | 3.390 | 3.430 | 3.430 | 23,483,303 |
| 2023-02-13 | 3.370 | 3.400 | 3.360 | 3.400 | 3.400 | 15,474,668 |
| 2023-02-10 | 3.360 | 3.380 | 3.350 | 3.380 | 3.380 | 13,858,803 |
| 2023-02-09 | 3.350 | 3.370 | 3.340 | 3.360 | 3.360 | 11,683,696 |
| 2023-02-08 | 3.360 | 3.370 | 3.340 | 3.360 | 3.360 | 9,922,381 |
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.