Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.280 | 3.320 | 3.260 | 3.280 | 3.280 | 15,038,750 |
| 2022-02-09 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 15,744,059 |
| 2022-02-08 | 3.210 | 3.260 | 3.190 | 3.260 | 3.260 | 16,648,519 |
| 2022-02-07 | 3.200 | 3.240 | 3.160 | 3.210 | 3.210 | 17,343,673 |
| 2022-01-28 | 3.120 | 3.190 | 3.090 | 3.170 | 3.170 | 19,167,266 |
| 2022-01-27 | 3.150 | 3.160 | 3.070 | 3.100 | 3.100 | 16,228,836 |
| 2022-01-26 | 3.120 | 3.160 | 3.110 | 3.140 | 3.140 | 18,770,171 |
| 2022-01-25 | 3.240 | 3.250 | 3.120 | 3.120 | 3.120 | 29,698,203 |
| 2022-01-24 | 3.280 | 3.290 | 3.210 | 3.230 | 3.230 | 22,761,161 |
| 2022-01-21 | 3.350 | 3.370 | 3.280 | 3.300 | 3.300 | 25,541,800 |
| 2022-01-20 | 3.450 | 3.490 | 3.350 | 3.360 | 3.360 | 29,605,789 |
| 2022-01-19 | 3.410 | 3.480 | 3.400 | 3.440 | 3.440 | 26,780,912 |
| 2022-01-18 | 3.570 | 3.610 | 3.400 | 3.440 | 3.440 | 57,743,850 |
| 2022-01-17 | 3.640 | 3.680 | 3.550 | 3.600 | 3.600 | 49,012,978 |
| 2022-01-14 | 3.530 | 3.730 | 3.520 | 3.670 | 3.670 | 80,693,648 |
| 2022-01-13 | 3.600 | 3.630 | 3.540 | 3.560 | 3.560 | 36,643,548 |
| 2022-01-12 | 3.530 | 3.680 | 3.510 | 3.600 | 3.600 | 53,616,979 |
| 2022-01-11 | 3.520 | 3.570 | 3.500 | 3.530 | 3.530 | 37,381,646 |
| 2022-01-10 | 3.430 | 3.580 | 3.430 | 3.530 | 3.530 | 49,232,788 |
| 2022-01-07 | 3.500 | 3.530 | 3.430 | 3.440 | 3.440 | 35,572,014 |
| 2022-01-06 | 3.470 | 3.510 | 3.430 | 3.510 | 3.510 | 38,743,996 |
| 2022-01-05 | 3.550 | 3.560 | 3.410 | 3.450 | 3.450 | 59,447,978 |
| 2022-01-04 | 3.560 | 3.680 | 3.550 | 3.560 | 3.560 | 81,757,917 |
| 2021-12-31 | 3.430 | 3.560 | 3.420 | 3.530 | 3.530 | 62,632,276 |
| 2021-12-30 | 3.390 | 3.450 | 3.360 | 3.440 | 3.440 | 37,848,177 |
| 2021-12-29 | 3.360 | 3.480 | 3.340 | 3.390 | 3.390 | 53,907,202 |
| 2021-12-28 | 3.410 | 3.410 | 3.330 | 3.350 | 3.350 | 34,532,443 |
| 2021-12-27 | 3.330 | 3.450 | 3.300 | 3.410 | 3.410 | 59,417,034 |
| 2021-12-24 | 3.250 | 3.480 | 3.240 | 3.340 | 3.340 | 70,546,576 |
| 2021-12-23 | 3.280 | 3.280 | 3.250 | 3.260 | 3.260 | 17,686,270 |
| 2021-12-22 | 3.310 | 3.330 | 3.250 | 3.290 | 3.290 | 29,427,053 |
| 2021-12-21 | 3.230 | 3.300 | 3.220 | 3.300 | 3.300 | 32,522,424 |
| 2021-12-20 | 3.200 | 3.260 | 3.190 | 3.240 | 3.240 | 26,970,656 |
| 2021-12-17 | 3.190 | 3.210 | 3.170 | 3.200 | 3.200 | 15,070,208 |
| 2021-12-16 | 3.170 | 3.190 | 3.160 | 3.190 | 3.190 | 11,551,843 |
| 2021-12-15 | 3.190 | 3.200 | 3.160 | 3.170 | 3.170 | 12,569,868 |
| 2021-12-14 | 3.170 | 3.210 | 3.160 | 3.190 | 3.190 | 13,755,651 |
| 2021-12-13 | 3.170 | 3.180 | 3.160 | 3.170 | 3.170 | 12,196,685 |
| 2021-12-10 | 3.170 | 3.180 | 3.150 | 3.180 | 3.180 | 15,998,718 |
| 2021-12-09 | 3.150 | 3.190 | 3.150 | 3.180 | 3.180 | 12,962,434 |
| 2021-12-08 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 11,543,955 |
| 2021-12-07 | 3.160 | 3.190 | 3.150 | 3.160 | 3.160 | 11,057,446 |
| 2021-12-06 | 3.210 | 3.220 | 3.150 | 3.160 | 3.160 | 15,957,778 |
| 2021-12-03 | 3.220 | 3.230 | 3.190 | 3.220 | 3.220 | 12,369,338 |
| 2021-12-02 | 3.250 | 3.280 | 3.220 | 3.230 | 3.230 | 18,536,856 |
| 2021-12-01 | 3.240 | 3.260 | 3.210 | 3.240 | 3.240 | 16,923,704 |
| 2021-11-30 | 3.210 | 3.280 | 3.170 | 3.270 | 3.270 | 31,615,778 |
| 2021-11-29 | 3.200 | 3.300 | 3.190 | 3.220 | 3.220 | 37,620,576 |
| 2021-11-26 | 3.170 | 3.190 | 3.140 | 3.140 | 3.140 | 10,730,484 |
| 2021-11-25 | 3.170 | 3.230 | 3.150 | 3.180 | 3.180 | 22,391,565 |
| 2021-11-24 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 14,753,292 |
| 2021-11-23 | 3.120 | 3.150 | 3.120 | 3.140 | 3.140 | 8,792,410 |
| 2021-11-22 | 3.140 | 3.160 | 3.120 | 3.130 | 3.130 | 7,926,376 |
| 2021-11-19 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 10,684,957 |
| 2021-11-18 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 7,312,502 |
| 2021-11-17 | 3.130 | 3.160 | 3.110 | 3.140 | 3.140 | 9,199,687 |
| 2021-11-16 | 3.160 | 3.170 | 3.110 | 3.120 | 3.120 | 8,542,377 |
| 2021-11-15 | 3.120 | 3.170 | 3.110 | 3.170 | 3.170 | 11,652,829 |
| 2021-11-12 | 3.120 | 3.130 | 3.100 | 3.120 | 3.120 | 6,545,535 |
| 2021-11-11 | 3.100 | 3.140 | 3.080 | 3.130 | 3.130 | 10,980,985 |
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.