Shenzhen Neptunus Bioengineering Co Ltd historical data
| 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 2 · 120 trading days
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.