Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.380 | 3.390 | 3.330 | 3.360 | 3.360 | 15,771,550 |
| 2022-11-04 | 3.350 | 3.390 | 3.330 | 3.370 | 3.370 | 15,330,864 |
| 2022-11-03 | 3.340 | 3.380 | 3.320 | 3.340 | 3.340 | 16,836,807 |
| 2022-11-02 | 3.330 | 3.440 | 3.290 | 3.380 | 3.380 | 25,108,627 |
| 2022-11-01 | 3.310 | 3.350 | 3.260 | 3.330 | 3.330 | 15,024,701 |
| 2022-10-31 | 3.240 | 3.320 | 3.220 | 3.290 | 3.290 | 14,950,492 |
| 2022-10-28 | 3.400 | 3.400 | 3.240 | 3.250 | 3.250 | 17,959,644 |
| 2022-10-27 | 3.370 | 3.410 | 3.310 | 3.400 | 3.400 | 16,372,412 |
| 2022-10-26 | 3.230 | 3.370 | 3.230 | 3.360 | 3.360 | 19,806,461 |
| 2022-10-25 | 3.290 | 3.330 | 3.200 | 3.220 | 3.220 | 15,800,612 |
| 2022-10-24 | 3.420 | 3.430 | 3.270 | 3.290 | 3.290 | 18,924,605 |
| 2022-10-21 | 3.410 | 3.430 | 3.380 | 3.390 | 3.390 | 9,578,755 |
| 2022-10-20 | 3.390 | 3.450 | 3.370 | 3.400 | 3.400 | 15,578,777 |
| 2022-10-19 | 3.450 | 3.460 | 3.390 | 3.390 | 3.390 | 18,029,115 |
| 2022-10-18 | 3.410 | 3.490 | 3.400 | 3.460 | 3.460 | 27,382,857 |
| 2022-10-17 | 3.360 | 3.450 | 3.350 | 3.420 | 3.420 | 26,250,300 |
| 2022-10-14 | 3.290 | 3.390 | 3.280 | 3.360 | 3.360 | 21,683,611 |
| 2022-10-13 | 3.220 | 3.300 | 3.190 | 3.300 | 3.300 | 16,488,867 |
| 2022-10-12 | 3.220 | 3.240 | 3.130 | 3.230 | 3.230 | 9,834,089 |
| 2022-10-11 | 3.210 | 3.260 | 3.150 | 3.210 | 3.210 | 12,544,176 |
| 2022-10-10 | 3.290 | 3.330 | 3.210 | 3.250 | 3.250 | 17,475,894 |
| 2022-09-30 | 3.150 | 3.250 | 3.150 | 3.230 | 3.230 | 13,236,480 |
| 2022-09-29 | 3.200 | 3.250 | 3.130 | 3.160 | 3.160 | 11,664,703 |
| 2022-09-28 | 3.200 | 3.260 | 3.170 | 3.180 | 3.180 | 17,413,718 |
| 2022-09-27 | 3.090 | 3.220 | 3.080 | 3.210 | 3.210 | 16,652,471 |
| 2022-09-26 | 3.150 | 3.160 | 3.080 | 3.090 | 3.090 | 12,273,218 |
| 2022-09-23 | 3.170 | 3.190 | 3.130 | 3.140 | 3.140 | 10,948,442 |
| 2022-09-22 | 3.200 | 3.220 | 3.170 | 3.170 | 3.170 | 9,151,753 |
| 2022-09-21 | 3.210 | 3.230 | 3.150 | 3.220 | 3.220 | 9,517,453 |
| 2022-09-20 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 8,452,019 |
| 2022-09-19 | 3.260 | 3.260 | 3.150 | 3.180 | 3.180 | 14,906,891 |
| 2022-09-16 | 3.360 | 3.370 | 3.230 | 3.230 | 3.230 | 20,026,119 |
| 2022-09-15 | 3.450 | 3.450 | 3.350 | 3.360 | 3.360 | 13,831,100 |
| 2022-09-14 | 3.370 | 3.430 | 3.320 | 3.420 | 3.420 | 12,633,844 |
| 2022-09-13 | 3.420 | 3.440 | 3.390 | 3.400 | 3.400 | 10,615,796 |
| 2022-09-09 | 3.390 | 3.430 | 3.380 | 3.420 | 3.420 | 8,429,400 |
| 2022-09-08 | 3.440 | 3.440 | 3.390 | 3.400 | 3.400 | 10,724,152 |
| 2022-09-07 | 3.500 | 3.500 | 3.410 | 3.440 | 3.440 | 15,337,553 |
| 2022-09-06 | 3.480 | 3.500 | 3.450 | 3.490 | 3.490 | 11,241,176 |
| 2022-09-05 | 3.490 | 3.540 | 3.470 | 3.490 | 3.490 | 12,392,798 |
| 2022-09-02 | 3.460 | 3.520 | 3.450 | 3.510 | 3.510 | 13,530,960 |
| 2022-09-01 | 3.470 | 3.500 | 3.430 | 3.450 | 3.450 | 13,963,410 |
| 2022-08-31 | 3.480 | 3.560 | 3.450 | 3.480 | 3.480 | 24,913,318 |
| 2022-08-30 | 3.410 | 3.580 | 3.390 | 3.490 | 3.490 | 38,497,120 |
| 2022-08-29 | 3.290 | 3.400 | 3.250 | 3.400 | 3.400 | 14,222,322 |
| 2022-08-26 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 9,032,974 |
| 2022-08-25 | 3.310 | 3.340 | 3.280 | 3.330 | 3.330 | 11,863,659 |
| 2022-08-24 | 3.400 | 3.410 | 3.300 | 3.310 | 3.310 | 17,177,943 |
| 2022-08-23 | 3.390 | 3.410 | 3.370 | 3.410 | 3.410 | 8,877,290 |
| 2022-08-22 | 3.420 | 3.430 | 3.370 | 3.390 | 3.390 | 9,566,849 |
| 2022-08-19 | 3.420 | 3.460 | 3.400 | 3.420 | 3.420 | 8,317,385 |
| 2022-08-18 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 12,689,338 |
| 2022-08-17 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 9,593,192 |
| 2022-08-16 | 3.480 | 3.510 | 3.460 | 3.480 | 3.480 | 10,421,003 |
| 2022-08-15 | 3.450 | 3.490 | 3.410 | 3.480 | 3.480 | 16,509,606 |
| 2022-08-12 | 3.450 | 3.470 | 3.420 | 3.460 | 3.460 | 12,528,240 |
| 2022-08-11 | 3.400 | 3.450 | 3.390 | 3.450 | 3.450 | 14,719,546 |
| 2022-08-10 | 3.370 | 3.410 | 3.370 | 3.400 | 3.400 | 11,837,440 |
| 2022-08-09 | 3.400 | 3.430 | 3.360 | 3.390 | 3.390 | 12,398,706 |
| 2022-08-08 | 3.350 | 3.450 | 3.340 | 3.400 | 3.400 | 14,191,740 |
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.