Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.350 | 3.370 | 3.340 | 3.360 | 3.360 | 9,315,021 |
| 2023-02-06 | 3.370 | 3.380 | 3.350 | 3.350 | 3.350 | 8,637,577 |
| 2023-02-03 | 3.400 | 3.400 | 3.340 | 3.370 | 3.370 | 13,531,150 |
| 2023-02-02 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 18,151,024 |
| 2023-02-01 | 3.360 | 3.400 | 3.340 | 3.400 | 3.400 | 24,168,252 |
| 2023-01-31 | 3.340 | 3.380 | 3.270 | 3.370 | 3.370 | 29,853,722 |
| 2023-01-30 | 3.370 | 3.390 | 3.360 | 3.380 | 3.380 | 20,862,625 |
| 2023-01-20 | 3.310 | 3.360 | 3.310 | 3.350 | 3.350 | 13,349,047 |
| 2023-01-19 | 3.290 | 3.320 | 3.270 | 3.320 | 3.320 | 9,622,647 |
| 2023-01-18 | 3.280 | 3.300 | 3.270 | 3.290 | 3.290 | 7,764,850 |
| 2023-01-17 | 3.310 | 3.310 | 3.270 | 3.280 | 3.280 | 9,321,172 |
| 2023-01-16 | 3.290 | 3.320 | 3.270 | 3.290 | 3.290 | 14,548,350 |
| 2023-01-13 | 3.250 | 3.290 | 3.230 | 3.290 | 3.290 | 9,828,450 |
| 2023-01-12 | 3.290 | 3.300 | 3.230 | 3.250 | 3.250 | 15,776,619 |
| 2023-01-11 | 3.280 | 3.320 | 3.270 | 3.280 | 3.280 | 12,101,056 |
| 2023-01-10 | 3.300 | 3.310 | 3.260 | 3.280 | 3.280 | 11,999,450 |
| 2023-01-09 | 3.310 | 3.320 | 3.290 | 3.300 | 3.300 | 13,994,454 |
| 2023-01-06 | 3.340 | 3.350 | 3.290 | 3.300 | 3.300 | 20,896,902 |
| 2023-01-05 | 3.370 | 3.380 | 3.330 | 3.360 | 3.360 | 18,528,367 |
| 2023-01-04 | 3.380 | 3.400 | 3.360 | 3.370 | 3.370 | 17,822,927 |
| 2023-01-03 | 3.340 | 3.400 | 3.330 | 3.390 | 3.390 | 23,479,681 |
| 2022-12-30 | 3.350 | 3.360 | 3.300 | 3.320 | 3.320 | 16,579,861 |
| 2022-12-29 | 3.270 | 3.400 | 3.260 | 3.340 | 3.340 | 31,740,511 |
| 2022-12-28 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 17,346,266 |
| 2022-12-27 | 3.370 | 3.380 | 3.290 | 3.310 | 3.310 | 20,151,663 |
| 2022-12-26 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 21,009,735 |
| 2022-12-23 | 3.360 | 3.400 | 3.350 | 3.370 | 3.370 | 17,940,618 |
| 2022-12-22 | 3.470 | 3.490 | 3.350 | 3.370 | 3.370 | 23,838,550 |
| 2022-12-21 | 3.510 | 3.550 | 3.430 | 3.470 | 3.470 | 23,778,741 |
| 2022-12-20 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 25,938,991 |
| 2022-12-19 | 3.760 | 3.780 | 3.560 | 3.580 | 3.580 | 44,909,383 |
| 2022-12-16 | 3.690 | 3.800 | 3.670 | 3.790 | 3.790 | 40,359,447 |
| 2022-12-15 | 3.670 | 3.760 | 3.660 | 3.710 | 3.710 | 26,481,328 |
| 2022-12-14 | 3.810 | 3.830 | 3.670 | 3.680 | 3.680 | 43,216,096 |
| 2022-12-13 | 3.780 | 3.820 | 3.720 | 3.810 | 3.810 | 54,148,471 |
| 2022-12-12 | 3.730 | 3.820 | 3.710 | 3.800 | 3.800 | 71,998,726 |
| 2022-12-09 | 3.670 | 3.740 | 3.640 | 3.700 | 3.700 | 48,428,557 |
| 2022-12-08 | 3.690 | 3.710 | 3.620 | 3.660 | 3.660 | 36,559,469 |
| 2022-12-07 | 3.590 | 3.700 | 3.540 | 3.700 | 3.700 | 53,623,680 |
| 2022-12-06 | 3.680 | 3.690 | 3.570 | 3.590 | 3.590 | 35,246,014 |
| 2022-12-05 | 3.720 | 3.740 | 3.600 | 3.670 | 3.670 | 62,732,550 |
| 2022-12-02 | 3.490 | 3.680 | 3.480 | 3.630 | 3.630 | 61,599,561 |
| 2022-12-01 | 3.570 | 3.600 | 3.470 | 3.500 | 3.500 | 31,590,535 |
| 2022-11-30 | 3.570 | 3.580 | 3.500 | 3.520 | 3.520 | 23,926,969 |
| 2022-11-29 | 3.470 | 3.580 | 3.470 | 3.550 | 3.550 | 29,644,836 |
| 2022-11-28 | 3.480 | 3.580 | 3.450 | 3.500 | 3.500 | 28,775,344 |
| 2022-11-25 | 3.470 | 3.500 | 3.400 | 3.480 | 3.480 | 19,805,728 |
| 2022-11-24 | 3.440 | 3.480 | 3.400 | 3.470 | 3.470 | 20,881,846 |
| 2022-11-23 | 3.490 | 3.510 | 3.380 | 3.410 | 3.410 | 29,474,350 |
| 2022-11-22 | 3.580 | 3.650 | 3.470 | 3.500 | 3.500 | 33,261,648 |
| 2022-11-21 | 3.570 | 3.620 | 3.510 | 3.590 | 3.590 | 33,934,080 |
| 2022-11-18 | 3.560 | 3.670 | 3.540 | 3.600 | 3.600 | 54,067,134 |
| 2022-11-17 | 3.490 | 3.560 | 3.450 | 3.550 | 3.550 | 41,321,814 |
| 2022-11-16 | 3.510 | 3.550 | 3.470 | 3.480 | 3.480 | 25,637,351 |
| 2022-11-15 | 3.530 | 3.550 | 3.450 | 3.500 | 3.500 | 31,668,680 |
| 2022-11-14 | 3.410 | 3.560 | 3.350 | 3.520 | 3.520 | 43,388,254 |
| 2022-11-11 | 3.480 | 3.530 | 3.410 | 3.420 | 3.420 | 37,738,501 |
| 2022-11-10 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 21,809,473 |
| 2022-11-09 | 3.410 | 3.470 | 3.370 | 3.450 | 3.450 | 23,513,818 |
| 2022-11-08 | 3.360 | 3.400 | 3.310 | 3.400 | 3.400 | 16,670,109 |
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.