Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.090 | 3.110 | 3.050 | 3.110 | 3.110 | 9,107,966 |
| 2021-11-09 | 3.060 | 3.090 | 3.060 | 3.090 | 3.090 | 6,916,585 |
| 2021-11-08 | 3.070 | 3.080 | 3.050 | 3.060 | 3.060 | 5,990,952 |
| 2021-11-05 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 7,166,424 |
| 2021-11-04 | 3.100 | 3.100 | 3.070 | 3.100 | 3.100 | 6,498,040 |
| 2021-11-03 | 3.140 | 3.140 | 3.090 | 3.100 | 3.100 | 10,369,412 |
| 2021-11-02 | 3.100 | 3.140 | 3.040 | 3.130 | 3.130 | 14,772,151 |
| 2021-11-01 | 3.100 | 3.120 | 3.070 | 3.100 | 3.100 | 7,062,075 |
| 2021-10-29 | 3.050 | 3.110 | 3.030 | 3.100 | 3.100 | 9,797,380 |
| 2021-10-28 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 8,993,026 |
| 2021-10-27 | 3.040 | 3.050 | 3.010 | 3.020 | 3.020 | 12,413,721 |
| 2021-10-26 | 3.120 | 3.130 | 3.080 | 3.080 | 3.080 | 11,275,183 |
| 2021-10-25 | 3.120 | 3.140 | 3.110 | 3.130 | 3.130 | 6,820,903 |
| 2021-10-22 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 7,336,002 |
| 2021-10-21 | 3.130 | 3.150 | 3.120 | 3.130 | 3.130 | 9,777,036 |
| 2021-10-20 | 3.160 | 3.170 | 3.130 | 3.140 | 3.140 | 9,695,378 |
| 2021-10-19 | 3.150 | 3.180 | 3.140 | 3.160 | 3.160 | 11,390,209 |
| 2021-10-18 | 3.170 | 3.180 | 3.150 | 3.160 | 3.160 | 12,911,050 |
| 2021-10-15 | 3.190 | 3.200 | 3.160 | 3.180 | 3.180 | 11,811,699 |
| 2021-10-14 | 3.230 | 3.230 | 3.190 | 3.190 | 3.190 | 9,064,990 |
← NewerPage 21 of 21 · 1,220 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.