Shenzhen Neptunus Bioengineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.540	2.540	2.500	2.530	2.530	18,614,051
2025-10-24	2.580	2.590	2.520	2.530	2.530	23,222,625
2025-10-23	2.570	2.600	2.540	2.580	2.580	26,935,788
2025-10-22	2.550	2.580	2.530	2.560	2.560	28,528,165
2025-10-21	2.500	2.550	2.490	2.550	2.550	34,974,425
2025-10-20	2.480	2.500	2.460	2.490	2.490	16,371,796
2025-10-17	2.480	2.520	2.470	2.480	2.480	25,795,353
2025-10-16	2.500	2.520	2.480	2.490	2.490	15,815,126
2025-10-15	2.480	2.520	2.480	2.510	2.510	17,177,550
2025-10-14	2.490	2.510	2.470	2.480	2.480	18,509,899
2025-10-13	2.480	2.500	2.430	2.480	2.480	22,895,482
2025-10-10	2.520	2.530	2.490	2.520	2.520	18,778,353
2025-10-09	2.490	2.510	2.480	2.510	2.510	17,289,252
2025-09-30	2.480	2.500	2.460	2.490	2.490	14,138,153
2025-09-29	2.470	2.490	2.420	2.480	2.480	16,147,555
2025-09-26	2.480	2.490	2.440	2.480	2.480	14,849,420
2025-09-25	2.530	2.530	2.480	2.480	2.480	18,325,740
2025-09-24	2.490	2.530	2.470	2.530	2.530	19,323,290
2025-09-23	2.580	2.590	2.460	2.500	2.500	38,549,124
2025-09-22	2.630	2.640	2.560	2.580	2.580	24,153,184
2025-09-19	2.690	2.700	2.590	2.600	2.600	46,517,973
2025-09-18	2.700	2.750	2.660	2.700	2.700	57,356,374
2025-09-17	2.720	2.730	2.670	2.700	2.700	37,961,112
2025-09-16	2.670	2.720	2.650	2.720	2.720	47,261,322
2025-09-15	2.670	2.690	2.630	2.670	2.670	36,072,802
2025-09-12	2.600	2.670	2.590	2.660	2.660	48,737,573
2025-09-11	2.610	2.610	2.560	2.600	2.600	26,916,386
2025-09-10	2.600	2.630	2.570	2.620	2.620	33,773,925
2025-09-09	2.600	2.620	2.570	2.590	2.590	20,450,108
2025-09-08	2.580	2.610	2.570	2.610	2.610	25,414,560
2025-09-05	2.550	2.570	2.510	2.570	2.570	26,143,179
2025-09-04	2.540	2.590	2.520	2.560	2.560	28,428,315
2025-09-03	2.610	2.630	2.540	2.540	2.540	24,989,300
2025-09-02	2.630	2.680	2.580	2.610	2.610	37,519,053
2025-09-01	2.580	2.640	2.550	2.630	2.630	28,116,797
2025-08-29	2.600	2.610	2.580	2.580	2.580	24,832,148
2025-08-28	2.640	2.660	2.510	2.610	2.610	59,704,442
2025-08-27	2.750	2.770	2.630	2.640	2.640	62,281,290
2025-08-26	2.760	2.770	2.720	2.760	2.760	43,309,925
2025-08-25	2.700	2.860	2.680	2.760	2.760	89,374,292
2025-08-22	2.720	2.730	2.670	2.690	2.690	39,500,488
2025-08-21	2.730	2.750	2.700	2.720	2.720	33,535,850
2025-08-20	2.710	2.730	2.680	2.730	2.730	37,020,353
2025-08-19	2.700	2.740	2.680	2.720	2.720	43,598,900
2025-08-18	2.670	2.710	2.660	2.690	2.690	37,959,660
2025-08-15	2.650	2.680	2.630	2.660	2.660	32,943,358
2025-08-14	2.710	2.720	2.640	2.650	2.650	40,639,260
2025-08-13	2.730	2.750	2.680	2.710	2.710	38,463,728
2025-08-12	2.720	2.830	2.720	2.730	2.730	54,671,642
2025-08-11	2.700	2.740	2.680	2.720	2.720	33,321,761
2025-08-08	2.690	2.730	2.670	2.710	2.710	38,561,772
2025-08-07	2.730	2.750	2.680	2.690	2.690	48,093,827
2025-08-06	2.810	2.870	2.720	2.750	2.750	59,605,803
2025-08-05	2.770	2.890	2.770	2.800	2.800	57,784,900
2025-08-04	2.800	2.830	2.710	2.780	2.780	59,519,393
2025-08-01	2.750	2.900	2.750	2.800	2.800	85,605,287
2025-07-31	2.790	2.810	2.740	2.750	2.750	45,374,033
2025-07-30	2.750	2.830	2.740	2.780	2.780	65,707,700
2025-07-29	2.750	2.770	2.700	2.750	2.750	40,128,370
2025-07-28	2.740	2.800	2.730	2.750	2.750	45,372,450

← NewerPage 5 of 21 · 1,219 trading daysOlder →

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.