Shenzhen Neptunus Bioengineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.630	1.660	1.550	1.620	1.620	131,807,703
2026-07-22	1.570	1.730	1.560	1.680	1.680	164,964,453
2026-07-21	1.690	1.700	1.580	1.580	1.580	193,875,453
2026-07-20	1.850	1.910	1.760	1.760	1.760	148,444,297
2026-07-17	2.110	2.230	1.950	1.950	1.950	229,106,359
2026-07-16	2.040	2.250	1.960	2.170	2.170	249,424,109
2026-07-15	2.060	2.300	2.060	2.100	2.100	302,551,250
2026-07-14	2.130	2.290	2.010	2.290	2.290	344,800,844
2026-07-13	1.830	2.080	1.800	2.080	2.080	246,472,516
2026-07-10	1.760	1.960	1.680	1.890	1.890	247,020,750
2026-07-09	2.180	2.180	1.790	1.860	1.860	345,152,125
2026-07-08	1.810	1.980	1.810	1.980	1.980	117,148,367
2026-07-07	1.660	1.800	1.650	1.800	1.800	213,318,297
2026-07-06	1.500	1.640	1.460	1.640	1.640	145,017,797
2026-07-03	1.490	1.490	1.430	1.490	1.490	62,872,508
2026-07-02	1.390	1.420	1.360	1.420	1.420	34,555,023
2026-07-01	1.290	1.350	1.290	1.350	1.350	60,055,406
2026-06-30	1.310	1.340	1.270	1.290	1.290	78,607,727
2026-06-29	1.360	1.370	1.320	1.340	1.340	77,912,453
2026-06-26	1.390	1.440	1.360	1.390	1.390	73,032,719
2026-06-25	1.410	1.420	1.370	1.370	1.370	79,522,445
2026-06-24	1.490	1.510	1.430	1.440	1.440	65,201,262
2026-06-23	1.420	1.510	1.410	1.480	1.480	72,171,438
2026-06-22	1.450	1.490	1.400	1.450	1.450	73,468,781
2026-06-18	1.510	1.530	1.470	1.470	1.470	85,293,711
2026-06-17	1.580	1.620	1.550	1.550	1.550	74,465,711
2026-06-16	1.600	1.620	1.550	1.590	1.590	74,762,078
2026-06-15	1.560	1.660	1.560	1.610	1.610	75,078,812
2026-06-12	1.630	1.640	1.550	1.580	1.580	91,598,625
2026-06-11	1.510	1.610	1.510	1.610	1.610	99,933,023
2026-06-10	1.610	1.610	1.530	1.530	1.530	74,272,445
2026-06-09	1.690	1.710	1.600	1.610	1.610	83,209,953
2026-06-08	1.680	1.750	1.680	1.680	1.680	118,670,781
2026-06-05	1.690	1.770	1.640	1.770	1.770	138,536,703
2026-06-04	1.740	1.760	1.690	1.690	1.690	108,590,398
2026-06-03	1.940	1.940	1.760	1.780	1.780	237,388,406
2026-06-02	1.850	1.850	1.830	1.850	1.850	26,426,350
2026-06-01	1.750	1.760	1.700	1.760	1.760	95,789,719
2026-05-29	1.600	1.680	1.590	1.680	1.680	132,534,594
2026-05-28	1.510	1.600	1.490	1.600	1.600	131,240,797
2026-05-27	1.510	1.570	1.470	1.520	1.520	155,260,297
2026-05-26	1.590	1.600	1.550	1.550	1.550	116,834,797
2026-05-25	1.560	1.700	1.550	1.630	1.630	199,286,094
2026-05-22	1.630	1.650	1.630	1.630	1.630	46,478,500
2026-05-21	1.720	1.750	1.720	1.720	1.720	107,461,398
2026-05-20	1.810	1.900	1.810	1.810	1.810	302,029,312
2026-05-19	1.900	1.900	1.900	1.900	1.900	1,731,600
2026-05-18	2.000	2.000	2.000	2.000	2.000	2,150,100
2026-05-15	2.110	2.110	2.110	2.110	2.110	2,190,900
2026-05-14	2.220	2.220	2.220	2.220	2.220	2,235,300
2026-05-13	2.340	2.340	2.340	2.340	2.340	2,633,300
2026-05-12	2.460	2.460	2.460	2.460	2.460	2,476,100
2026-05-11	2.590	2.590	2.590	2.590	2.590	2,773,900
2026-05-08	2.730	2.730	2.730	2.730	2.730	2,485,200
2026-05-07	2.870	2.870	2.870	2.870	2.870	1,628,400
2026-05-06	3.020	3.020	3.020	3.020	3.020	1,132,900
2026-04-30	3.180	3.180	3.180	3.180	3.180	0
2026-04-29	3.170	3.230	3.150	3.180	3.180	93,706,109
2026-04-28	3.220	3.440	3.200	3.270	3.270	108,150,898
2026-04-27	3.300	3.310	3.150	3.190	3.190	104,163,695

← NewerPage 2 of 5 · 241 trading daysOlder →

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.