Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.310 | 3.430 | 3.280 | 3.350 | 3.350 | 104,812,126 |
| 2026-04-23 | 3.520 | 3.520 | 3.320 | 3.330 | 3.330 | 174,242,891 |
| 2026-04-22 | 3.680 | 3.700 | 3.490 | 3.550 | 3.550 | 168,889,297 |
| 2026-04-21 | 3.820 | 3.910 | 3.700 | 3.720 | 3.720 | 171,051,016 |
| 2026-04-20 | 3.730 | 3.900 | 3.670 | 3.900 | 3.900 | 201,548,500 |
| 2026-04-17 | 3.830 | 3.900 | 3.750 | 3.770 | 3.770 | 183,482,406 |
| 2026-04-16 | 3.860 | 3.940 | 3.780 | 3.910 | 3.910 | 308,857,094 |
| 2026-04-15 | 3.680 | 4.030 | 3.610 | 4.020 | 4.020 | 470,161,531 |
| 2026-04-14 | 3.620 | 3.710 | 3.470 | 3.660 | 3.660 | 252,430,797 |
| 2026-04-13 | 3.690 | 3.720 | 3.570 | 3.620 | 3.620 | 224,839,703 |
| 2026-04-10 | 3.710 | 3.880 | 3.660 | 3.770 | 3.770 | 420,750,094 |
| 2026-04-09 | 3.460 | 3.840 | 3.410 | 3.840 | 3.840 | 305,134,789 |
| 2026-04-08 | 3.670 | 3.670 | 3.440 | 3.490 | 3.490 | 273,172,906 |
| 2026-04-07 | 3.450 | 3.700 | 3.220 | 3.700 | 3.700 | 339,599,094 |
| 2026-04-03 | 3.490 | 3.760 | 3.390 | 3.580 | 3.580 | 328,964,500 |
| 2026-04-02 | 3.790 | 3.790 | 3.460 | 3.610 | 3.610 | 434,673,281 |
| 2026-04-01 | 3.170 | 3.450 | 3.080 | 3.450 | 3.450 | 123,533,906 |
| 2026-03-31 | 3.160 | 3.240 | 3.130 | 3.140 | 3.140 | 58,901,352 |
| 2026-03-30 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 60,825,848 |
| 2026-03-27 | 3.000 | 3.160 | 2.980 | 3.150 | 3.150 | 62,733,793 |
| 2026-03-26 | 3.060 | 3.130 | 3.020 | 3.040 | 3.040 | 41,803,871 |
| 2026-03-25 | 3.060 | 3.100 | 3.010 | 3.090 | 3.090 | 50,885,879 |
| 2026-03-24 | 2.960 | 3.050 | 2.930 | 3.050 | 3.050 | 88,709,234 |
| 2026-03-23 | 2.980 | 3.030 | 2.860 | 2.890 | 2.890 | 67,556,062 |
| 2026-03-20 | 3.110 | 3.130 | 3.040 | 3.050 | 3.050 | 45,318,539 |
| 2026-03-19 | 3.170 | 3.200 | 3.090 | 3.110 | 3.110 | 57,025,848 |
| 2026-03-18 | 3.230 | 3.250 | 3.170 | 3.210 | 3.210 | 49,366,320 |
| 2026-03-17 | 3.300 | 3.340 | 3.240 | 3.250 | 3.250 | 76,014,969 |
| 2026-03-16 | 3.270 | 3.340 | 3.250 | 3.290 | 3.290 | 55,881,340 |
| 2026-03-13 | 3.270 | 3.300 | 3.230 | 3.250 | 3.250 | 45,879,512 |
| 2026-03-12 | 3.280 | 3.310 | 3.260 | 3.270 | 3.270 | 36,794,648 |
| 2026-03-11 | 3.300 | 3.320 | 3.270 | 3.290 | 3.290 | 48,258,230 |
| 2026-03-10 | 3.330 | 3.350 | 3.300 | 3.320 | 3.320 | 45,559,102 |
| 2026-03-09 | 3.310 | 3.340 | 3.260 | 3.310 | 3.310 | 53,659,301 |
| 2026-03-06 | 3.260 | 3.370 | 3.240 | 3.360 | 3.360 | 56,691,848 |
| 2026-03-05 | 3.250 | 3.320 | 3.240 | 3.280 | 3.280 | 62,016,992 |
| 2026-03-04 | 3.170 | 3.250 | 3.140 | 3.210 | 3.210 | 48,520,930 |
| 2026-03-03 | 3.350 | 3.390 | 3.220 | 3.230 | 3.230 | 81,785,914 |
| 2026-03-02 | 3.440 | 3.450 | 3.300 | 3.360 | 3.360 | 101,044,305 |
| 2026-02-27 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 49,962,367 |
| 2026-02-26 | 3.600 | 3.620 | 3.480 | 3.500 | 3.500 | 90,472,031 |
| 2026-02-25 | 3.530 | 3.650 | 3.520 | 3.620 | 3.620 | 88,343,664 |
| 2026-02-24 | 3.480 | 3.530 | 3.480 | 3.510 | 3.510 | 66,081,148 |
| 2026-02-13 | 3.470 | 3.510 | 3.450 | 3.450 | 3.450 | 58,552,602 |
| 2026-02-12 | 3.620 | 3.630 | 3.470 | 3.470 | 3.470 | 107,100,305 |
| 2026-02-11 | 3.700 | 3.720 | 3.600 | 3.610 | 3.610 | 96,100,680 |
| 2026-02-10 | 3.790 | 3.810 | 3.710 | 3.730 | 3.730 | 104,343,398 |
| 2026-02-09 | 3.730 | 3.860 | 3.730 | 3.820 | 3.820 | 148,852,500 |
| 2026-02-06 | 3.740 | 3.900 | 3.740 | 3.800 | 3.800 | 178,572,797 |
| 2026-02-05 | 3.730 | 3.800 | 3.660 | 3.690 | 3.690 | 93,473,789 |
| 2026-02-04 | 3.730 | 3.800 | 3.680 | 3.790 | 3.790 | 123,908,094 |
| 2026-02-03 | 3.630 | 3.760 | 3.610 | 3.760 | 3.760 | 131,895,906 |
| 2026-02-02 | 3.690 | 3.750 | 3.600 | 3.600 | 3.600 | 117,534,703 |
| 2026-01-30 | 3.800 | 3.900 | 3.660 | 3.690 | 3.690 | 160,719,906 |
| 2026-01-29 | 3.920 | 3.940 | 3.800 | 3.800 | 3.800 | 200,250,000 |
| 2026-01-28 | 4.100 | 4.200 | 3.950 | 3.960 | 3.960 | 308,153,594 |
| 2026-01-27 | 4.320 | 4.500 | 4.090 | 4.150 | 4.150 | 509,127,812 |
| 2026-01-26 | 3.860 | 4.200 | 3.740 | 4.200 | 4.200 | 284,081,875 |
| 2026-01-23 | 3.680 | 3.880 | 3.670 | 3.820 | 3.820 | 214,562,594 |
| 2026-01-22 | 3.540 | 3.630 | 3.510 | 3.630 | 3.630 | 112,491,297 |
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.