Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.290 | 3.360 | 3.270 | 3.350 | 3.350 | 15,549,600 |
| 2022-08-04 | 3.280 | 3.310 | 3.230 | 3.280 | 3.280 | 14,291,646 |
| 2022-08-03 | 3.280 | 3.350 | 3.270 | 3.270 | 3.270 | 18,343,689 |
| 2022-08-02 | 3.440 | 3.440 | 3.240 | 3.300 | 3.300 | 31,136,187 |
| 2022-08-01 | 3.530 | 3.540 | 3.450 | 3.460 | 3.460 | 22,512,823 |
| 2022-07-29 | 3.570 | 3.580 | 3.520 | 3.530 | 3.530 | 16,812,922 |
| 2022-07-28 | 3.590 | 3.600 | 3.560 | 3.570 | 3.570 | 15,430,600 |
| 2022-07-27 | 3.570 | 3.590 | 3.540 | 3.570 | 3.570 | 15,609,722 |
| 2022-07-26 | 3.570 | 3.580 | 3.530 | 3.570 | 3.570 | 14,577,300 |
| 2022-07-25 | 3.580 | 3.610 | 3.540 | 3.570 | 3.570 | 20,137,350 |
| 2022-07-22 | 3.600 | 3.620 | 3.550 | 3.580 | 3.580 | 17,337,300 |
| 2022-07-21 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 15,831,864 |
| 2022-07-20 | 3.620 | 3.670 | 3.610 | 3.640 | 3.640 | 19,406,446 |
| 2022-07-19 | 3.620 | 3.650 | 3.580 | 3.620 | 3.620 | 18,148,653 |
| 2022-07-18 | 3.560 | 3.620 | 3.550 | 3.610 | 3.610 | 23,660,359 |
| 2022-07-15 | 3.680 | 3.680 | 3.570 | 3.570 | 3.570 | 26,281,338 |
| 2022-07-14 | 3.700 | 3.770 | 3.660 | 3.680 | 3.680 | 28,070,729 |
| 2022-07-13 | 3.730 | 3.750 | 3.640 | 3.670 | 3.670 | 34,738,462 |
| 2022-07-12 | 3.770 | 3.800 | 3.710 | 3.740 | 3.740 | 41,364,514 |
| 2022-07-11 | 3.580 | 3.880 | 3.560 | 3.810 | 3.810 | 94,371,158 |
| 2022-07-08 | 3.520 | 3.600 | 3.510 | 3.570 | 3.570 | 19,467,239 |
| 2022-07-07 | 3.500 | 3.600 | 3.500 | 3.540 | 3.540 | 18,212,950 |
| 2022-07-06 | 3.600 | 3.600 | 3.500 | 3.530 | 3.530 | 22,393,821 |
| 2022-07-05 | 3.650 | 3.660 | 3.580 | 3.620 | 3.620 | 16,571,007 |
| 2022-07-04 | 3.570 | 3.650 | 3.550 | 3.640 | 3.640 | 20,331,621 |
| 2022-07-01 | 3.630 | 3.630 | 3.570 | 3.580 | 3.580 | 20,061,850 |
| 2022-06-30 | 3.620 | 3.690 | 3.620 | 3.640 | 3.640 | 18,006,325 |
| 2022-06-29 | 3.680 | 3.690 | 3.630 | 3.630 | 3.630 | 24,852,192 |
| 2022-06-28 | 3.720 | 3.730 | 3.650 | 3.700 | 3.700 | 24,208,425 |
| 2022-06-27 | 3.690 | 3.760 | 3.660 | 3.670 | 3.670 | 32,364,361 |
| 2022-06-24 | 3.800 | 3.800 | 3.710 | 3.740 | 3.740 | 24,424,233 |
| 2022-06-23 | 3.800 | 3.830 | 3.760 | 3.790 | 3.790 | 21,506,944 |
| 2022-06-22 | 3.760 | 3.850 | 3.760 | 3.790 | 3.790 | 34,100,285 |
| 2022-06-21 | 3.800 | 3.880 | 3.750 | 3.770 | 3.770 | 34,832,586 |
| 2022-06-20 | 3.690 | 3.780 | 3.680 | 3.780 | 3.780 | 33,847,525 |
| 2022-06-17 | 3.700 | 3.730 | 3.640 | 3.680 | 3.680 | 22,300,025 |
| 2022-06-16 | 3.640 | 3.730 | 3.640 | 3.700 | 3.700 | 25,154,160 |
| 2022-06-15 | 3.630 | 3.720 | 3.620 | 3.660 | 3.660 | 33,808,315 |
| 2022-06-14 | 3.620 | 3.640 | 3.540 | 3.640 | 3.640 | 29,137,420 |
| 2022-06-13 | 3.690 | 3.690 | 3.590 | 3.640 | 3.640 | 34,953,645 |
| 2022-06-10 | 3.580 | 3.720 | 3.550 | 3.700 | 3.700 | 29,576,377 |
| 2022-06-09 | 3.640 | 3.680 | 3.570 | 3.580 | 3.580 | 25,944,831 |
| 2022-06-08 | 3.670 | 3.740 | 3.620 | 3.660 | 3.660 | 29,216,454 |
| 2022-06-07 | 3.630 | 3.700 | 3.590 | 3.680 | 3.680 | 31,230,319 |
| 2022-06-06 | 3.660 | 3.690 | 3.610 | 3.660 | 3.660 | 33,575,522 |
| 2022-06-02 | 3.710 | 3.730 | 3.670 | 3.680 | 3.680 | 23,862,221 |
| 2022-06-01 | 3.740 | 3.770 | 3.650 | 3.710 | 3.710 | 37,482,424 |
| 2022-05-31 | 3.800 | 3.810 | 3.740 | 3.760 | 3.760 | 23,329,369 |
| 2022-05-30 | 3.780 | 3.820 | 3.700 | 3.730 | 3.730 | 30,185,170 |
| 2022-05-27 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 27,462,358 |
| 2022-05-26 | 3.770 | 3.840 | 3.740 | 3.780 | 3.780 | 32,505,800 |
| 2022-05-25 | 3.650 | 3.850 | 3.630 | 3.810 | 3.810 | 59,491,095 |
| 2022-05-24 | 3.800 | 3.800 | 3.630 | 3.650 | 3.650 | 52,428,682 |
| 2022-05-23 | 3.800 | 3.850 | 3.740 | 3.790 | 3.790 | 46,808,595 |
| 2022-05-20 | 3.840 | 3.860 | 3.720 | 3.790 | 3.790 | 72,557,168 |
| 2022-05-19 | 3.550 | 3.900 | 3.520 | 3.780 | 3.780 | 114,891,856 |
| 2022-05-18 | 3.500 | 3.640 | 3.440 | 3.580 | 3.580 | 76,836,336 |
| 2022-05-17 | 3.700 | 3.700 | 3.520 | 3.520 | 3.520 | 152,696,888 |
| 2022-05-16 | 4.050 | 4.110 | 3.910 | 3.910 | 3.910 | 263,776,687 |
| 2022-05-13 | 3.670 | 3.780 | 3.590 | 3.740 | 3.740 | 65,541,711 |
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.