Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.550 | 3.610 | 3.470 | 3.560 | 3.560 | 114,398,602 |
| 2026-01-20 | 3.650 | 3.700 | 3.550 | 3.580 | 3.580 | 170,759,594 |
| 2026-01-19 | 3.680 | 3.700 | 3.550 | 3.610 | 3.610 | 224,041,109 |
| 2026-01-16 | 4.200 | 4.260 | 3.740 | 3.740 | 3.740 | 359,957,149 |
| 2026-01-15 | 4.490 | 4.830 | 4.150 | 4.160 | 4.160 | 538,392,247 |
| 2026-01-14 | 4.150 | 4.490 | 4.090 | 4.490 | 4.490 | 707,231,177 |
| 2026-01-13 | 3.730 | 4.080 | 3.630 | 4.080 | 4.080 | 279,003,068 |
| 2026-01-12 | 3.670 | 3.720 | 3.660 | 3.710 | 3.710 | 166,668,025 |
| 2026-01-09 | 3.660 | 3.700 | 3.600 | 3.680 | 3.680 | 159,890,203 |
| 2026-01-08 | 3.620 | 3.730 | 3.590 | 3.700 | 3.700 | 187,093,588 |
| 2026-01-07 | 3.580 | 3.700 | 3.550 | 3.630 | 3.630 | 186,365,582 |
| 2026-01-06 | 3.570 | 3.640 | 3.540 | 3.580 | 3.580 | 170,468,123 |
| 2026-01-05 | 3.460 | 3.550 | 3.460 | 3.550 | 3.550 | 151,106,708 |
| 2025-12-31 | 3.500 | 3.510 | 3.410 | 3.460 | 3.460 | 117,331,844 |
| 2025-12-30 | 3.550 | 3.560 | 3.450 | 3.480 | 3.480 | 142,901,881 |
| 2025-12-29 | 3.620 | 3.630 | 3.490 | 3.520 | 3.520 | 174,448,499 |
| 2025-12-26 | 3.650 | 3.670 | 3.560 | 3.600 | 3.600 | 194,798,489 |
| 2025-12-25 | 3.710 | 3.740 | 3.620 | 3.650 | 3.650 | 180,492,103 |
| 2025-12-24 | 3.670 | 3.740 | 3.620 | 3.700 | 3.700 | 225,187,782 |
| 2025-12-23 | 4.030 | 4.030 | 3.690 | 3.720 | 3.720 | 370,878,360 |
| 2025-12-22 | 4.180 | 4.310 | 4.060 | 4.100 | 4.100 | 292,405,218 |
| 2025-12-19 | 4.230 | 4.310 | 4.120 | 4.230 | 4.230 | 262,026,160 |
| 2025-12-18 | 4.010 | 4.380 | 4.010 | 4.320 | 4.320 | 372,637,453 |
| 2025-12-17 | 4.180 | 4.430 | 4.100 | 4.120 | 4.120 | 316,513,642 |
| 2025-12-16 | 4.120 | 4.330 | 4.030 | 4.250 | 4.250 | 321,860,853 |
| 2025-12-15 | 4.090 | 4.210 | 3.900 | 4.120 | 4.120 | 317,943,757 |
| 2025-12-12 | 4.410 | 4.460 | 4.040 | 4.090 | 4.090 | 340,248,390 |
| 2025-12-11 | 4.580 | 4.820 | 4.350 | 4.420 | 4.420 | 415,466,345 |
| 2025-12-10 | 4.180 | 4.990 | 4.180 | 4.830 | 4.830 | 546,035,498 |
| 2025-12-09 | 4.810 | 4.910 | 4.630 | 4.630 | 4.630 | 341,732,038 |
| 2025-12-08 | 5.640 | 5.700 | 4.900 | 5.140 | 5.140 | 764,323,325 |
| 2025-12-05 | 4.820 | 5.290 | 4.820 | 5.290 | 5.290 | 597,502,686 |
| 2025-12-04 | 4.970 | 4.970 | 4.540 | 4.810 | 4.810 | 760,266,443 |
| 2025-12-03 | 4.200 | 4.520 | 4.180 | 4.520 | 4.520 | 182,542,274 |
| 2025-12-02 | 3.800 | 4.110 | 3.800 | 4.110 | 4.110 | 230,532,860 |
| 2025-12-01 | 3.400 | 3.740 | 3.300 | 3.740 | 3.740 | 534,276,961 |
| 2025-11-28 | 3.050 | 3.400 | 2.980 | 3.400 | 3.400 | 410,666,452 |
| 2025-11-27 | 2.960 | 3.090 | 2.880 | 3.090 | 3.090 | 411,230,184 |
| 2025-11-26 | 2.550 | 2.810 | 2.540 | 2.810 | 2.810 | 93,247,597 |
| 2025-11-25 | 2.500 | 2.570 | 2.470 | 2.550 | 2.550 | 29,716,210 |
| 2025-11-24 | 2.480 | 2.520 | 2.470 | 2.490 | 2.490 | 28,839,882 |
| 2025-11-21 | 2.580 | 2.610 | 2.450 | 2.460 | 2.460 | 41,092,350 |
| 2025-11-20 | 2.600 | 2.620 | 2.570 | 2.590 | 2.590 | 22,076,250 |
| 2025-11-19 | 2.660 | 2.660 | 2.580 | 2.600 | 2.600 | 25,606,246 |
| 2025-11-18 | 2.700 | 2.740 | 2.640 | 2.660 | 2.660 | 36,276,533 |
| 2025-11-17 | 2.740 | 2.750 | 2.690 | 2.710 | 2.710 | 40,721,324 |
| 2025-11-14 | 2.690 | 2.770 | 2.680 | 2.730 | 2.730 | 56,698,563 |
| 2025-11-13 | 2.690 | 2.700 | 2.650 | 2.700 | 2.700 | 38,671,145 |
| 2025-11-12 | 2.660 | 2.700 | 2.660 | 2.690 | 2.690 | 57,479,648 |
| 2025-11-11 | 2.600 | 2.670 | 2.580 | 2.660 | 2.660 | 49,288,911 |
| 2025-11-10 | 2.570 | 2.610 | 2.560 | 2.610 | 2.610 | 33,993,903 |
| 2025-11-07 | 2.540 | 2.570 | 2.540 | 2.560 | 2.560 | 22,821,008 |
| 2025-11-06 | 2.580 | 2.580 | 2.530 | 2.550 | 2.550 | 27,352,551 |
| 2025-11-05 | 2.530 | 2.590 | 2.530 | 2.580 | 2.580 | 31,016,900 |
| 2025-11-04 | 2.550 | 2.560 | 2.530 | 2.550 | 2.550 | 17,308,202 |
| 2025-11-03 | 2.530 | 2.570 | 2.520 | 2.560 | 2.560 | 31,330,419 |
| 2025-10-31 | 2.490 | 2.530 | 2.480 | 2.520 | 2.520 | 19,736,500 |
| 2025-10-30 | 2.520 | 2.520 | 2.470 | 2.490 | 2.490 | 20,847,353 |
| 2025-10-29 | 2.530 | 2.530 | 2.500 | 2.520 | 2.520 | 13,798,830 |
| 2025-10-28 | 2.520 | 2.540 | 2.510 | 2.530 | 2.530 | 13,318,700 |
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.