Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.490 | 3.650 | 3.460 | 3.650 | 3.650 | 45,084,059 |
| 2022-05-11 | 3.360 | 3.630 | 3.360 | 3.510 | 3.510 | 56,315,742 |
| 2022-05-10 | 3.290 | 3.370 | 3.270 | 3.350 | 3.350 | 24,159,018 |
| 2022-05-09 | 3.200 | 3.340 | 3.200 | 3.320 | 3.320 | 25,983,235 |
| 2022-05-06 | 3.180 | 3.240 | 3.160 | 3.200 | 3.200 | 16,008,630 |
| 2022-05-05 | 3.210 | 3.280 | 3.190 | 3.250 | 3.250 | 21,450,162 |
| 2022-04-29 | 3.150 | 3.260 | 3.130 | 3.230 | 3.230 | 24,688,081 |
| 2022-04-28 | 3.150 | 3.190 | 3.090 | 3.150 | 3.150 | 17,731,650 |
| 2022-04-27 | 3.050 | 3.160 | 2.990 | 3.160 | 3.160 | 30,540,495 |
| 2022-04-26 | 3.170 | 3.210 | 3.050 | 3.070 | 3.070 | 27,288,178 |
| 2022-04-25 | 3.390 | 3.410 | 3.160 | 3.160 | 3.160 | 34,268,792 |
| 2022-04-22 | 3.410 | 3.460 | 3.370 | 3.440 | 3.440 | 16,906,847 |
| 2022-04-21 | 3.620 | 3.630 | 3.440 | 3.440 | 3.440 | 32,911,266 |
| 2022-04-20 | 3.650 | 3.850 | 3.600 | 3.610 | 3.610 | 31,880,490 |
| 2022-04-19 | 3.620 | 3.660 | 3.590 | 3.650 | 3.650 | 17,931,851 |
| 2022-04-18 | 3.540 | 3.650 | 3.460 | 3.630 | 3.630 | 25,761,882 |
| 2022-04-15 | 3.630 | 3.630 | 3.510 | 3.540 | 3.540 | 26,616,743 |
| 2022-04-14 | 3.630 | 3.680 | 3.600 | 3.650 | 3.650 | 22,402,927 |
| 2022-04-13 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 24,985,238 |
| 2022-04-12 | 3.640 | 3.700 | 3.580 | 3.700 | 3.700 | 29,467,314 |
| 2022-04-11 | 3.660 | 3.730 | 3.600 | 3.620 | 3.620 | 40,215,002 |
| 2022-04-08 | 3.740 | 3.820 | 3.710 | 3.720 | 3.720 | 46,543,246 |
| 2022-04-07 | 3.790 | 3.830 | 3.670 | 3.730 | 3.730 | 49,003,884 |
| 2022-04-06 | 3.710 | 3.880 | 3.710 | 3.810 | 3.810 | 58,818,409 |
| 2022-04-01 | 3.810 | 3.850 | 3.670 | 3.690 | 3.690 | 75,314,258 |
| 2022-03-31 | 3.740 | 4.140 | 3.720 | 3.850 | 3.850 | 130,734,154 |
| 2022-03-30 | 3.720 | 3.780 | 3.660 | 3.760 | 3.760 | 45,232,302 |
| 2022-03-29 | 3.720 | 3.770 | 3.650 | 3.720 | 3.720 | 39,673,020 |
| 2022-03-28 | 3.730 | 3.760 | 3.630 | 3.730 | 3.730 | 45,966,003 |
| 2022-03-25 | 3.770 | 3.840 | 3.690 | 3.770 | 3.770 | 71,200,366 |
| 2022-03-24 | 3.710 | 3.780 | 3.660 | 3.760 | 3.760 | 50,946,197 |
| 2022-03-23 | 3.730 | 3.780 | 3.670 | 3.750 | 3.750 | 47,024,322 |
| 2022-03-22 | 3.800 | 3.820 | 3.720 | 3.750 | 3.750 | 59,261,199 |
| 2022-03-21 | 3.760 | 3.820 | 3.720 | 3.820 | 3.820 | 77,712,538 |
| 2022-03-18 | 3.620 | 3.800 | 3.610 | 3.720 | 3.720 | 73,236,620 |
| 2022-03-17 | 3.620 | 3.740 | 3.600 | 3.660 | 3.660 | 88,470,031 |
| 2022-03-16 | 3.460 | 3.690 | 3.410 | 3.670 | 3.670 | 88,858,092 |
| 2022-03-15 | 3.560 | 3.610 | 3.390 | 3.420 | 3.420 | 65,352,485 |
| 2022-03-14 | 3.720 | 3.760 | 3.550 | 3.560 | 3.560 | 78,111,161 |
| 2022-03-11 | 3.650 | 3.740 | 3.560 | 3.710 | 3.710 | 129,722,285 |
| 2022-03-10 | 3.450 | 3.700 | 3.390 | 3.700 | 3.700 | 142,293,939 |
| 2022-03-09 | 3.430 | 3.490 | 3.230 | 3.360 | 3.360 | 72,973,096 |
| 2022-03-08 | 3.560 | 3.730 | 3.390 | 3.400 | 3.400 | 106,238,784 |
| 2022-03-07 | 4.000 | 4.090 | 3.500 | 3.650 | 3.650 | 190,008,430 |
| 2022-03-04 | 3.890 | 3.890 | 3.700 | 3.890 | 3.890 | 77,189,786 |
| 2022-03-03 | 3.380 | 3.590 | 3.340 | 3.540 | 3.540 | 102,219,512 |
| 2022-03-02 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 23,172,802 |
| 2022-03-01 | 3.290 | 3.300 | 3.250 | 3.280 | 3.280 | 16,934,995 |
| 2022-02-28 | 3.220 | 3.280 | 3.190 | 3.280 | 3.280 | 28,792,525 |
| 2022-02-25 | 3.180 | 3.240 | 3.170 | 3.200 | 3.200 | 14,698,146 |
| 2022-02-24 | 3.260 | 3.290 | 3.140 | 3.180 | 3.180 | 28,212,227 |
| 2022-02-23 | 3.250 | 3.270 | 3.240 | 3.260 | 3.260 | 14,251,025 |
| 2022-02-22 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 15,281,901 |
| 2022-02-21 | 3.240 | 3.280 | 3.210 | 3.280 | 3.280 | 18,230,641 |
| 2022-02-18 | 3.180 | 3.240 | 3.160 | 3.230 | 3.230 | 14,602,118 |
| 2022-02-17 | 3.230 | 3.240 | 3.190 | 3.200 | 3.200 | 13,833,147 |
| 2022-02-16 | 3.230 | 3.250 | 3.210 | 3.230 | 3.230 | 11,234,605 |
| 2022-02-15 | 3.240 | 3.280 | 3.200 | 3.220 | 3.220 | 12,305,138 |
| 2022-02-14 | 3.200 | 3.250 | 3.190 | 3.230 | 3.230 | 11,944,184 |
| 2022-02-11 | 3.280 | 3.290 | 3.210 | 3.220 | 3.220 | 19,358,300 |
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.