Shenzhen Neptunus Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.760	2.780	2.720	2.740	2.740	44,336,050
2025-07-24	2.700	2.780	2.690	2.760	2.760	58,161,456
2025-07-23	2.700	2.720	2.670	2.690	2.690	36,668,083
2025-07-22	2.730	2.740	2.680	2.700	2.700	39,483,780
2025-07-21	2.710	2.740	2.690	2.740	2.740	48,433,441
2025-07-18	2.720	2.730	2.660	2.690	2.690	42,984,638
2025-07-17	2.640	2.740	2.620	2.720	2.720	62,266,631
2025-07-16	2.600	2.650	2.590	2.640	2.640	31,466,475
2025-07-15	2.660	2.670	2.570	2.610	2.610	41,977,200
2025-07-14	2.660	2.690	2.620	2.670	2.670	44,321,235
2025-07-11	2.660	2.720	2.640	2.660	2.660	48,335,503
2025-07-10	2.610	2.700	2.610	2.650	2.650	53,821,682
2025-07-09	2.650	2.660	2.610	2.630	2.630	47,275,715
2025-07-08	2.660	2.730	2.620	2.660	2.660	63,734,400
2025-07-07	2.660	2.730	2.650	2.670	2.670	80,925,206
2025-07-04	2.800	2.850	2.670	2.670	2.670	122,058,101
2025-07-03	2.700	2.840	2.620	2.730	2.730	211,546,392
2025-07-02	2.590	2.720	2.570	2.720	2.720	132,392,860
2025-07-01	2.420	2.470	2.410	2.470	2.470	28,011,803
2025-06-30	2.430	2.430	2.400	2.420	2.420	15,425,070
2025-06-27	2.410	2.450	2.400	2.420	2.420	25,130,950
2025-06-26	2.440	2.440	2.390	2.400	2.400	22,823,850
2025-06-25	2.430	2.440	2.380	2.440	2.440	27,058,100
2025-06-24	2.390	2.430	2.380	2.420	2.420	22,969,800
2025-06-23	2.360	2.400	2.330	2.400	2.400	18,867,400
2025-06-20	2.380	2.400	2.360	2.370	2.370	16,692,200
2025-06-19	2.450	2.450	2.360	2.380	2.380	29,819,600
2025-06-18	2.510	2.520	2.440	2.450	2.450	31,590,008
2025-06-17	2.530	2.590	2.500	2.530	2.530	32,673,603
2025-06-16	2.510	2.550	2.480	2.530	2.530	22,295,848
2025-06-13	2.560	2.590	2.490	2.510	2.510	38,783,684
2025-06-12	2.590	2.640	2.560	2.570	2.570	41,991,954
2025-06-11	2.600	2.750	2.580	2.600	2.600	53,415,158
2025-06-10	2.560	2.700	2.550	2.590	2.590	71,653,593
2025-06-09	2.480	2.590	2.420	2.550	2.550	60,161,845
2025-06-06	2.560	2.590	2.540	2.560	2.560	29,614,132
2025-06-05	2.630	2.640	2.540	2.560	2.560	43,240,805
2025-06-04	2.640	2.660	2.580	2.630	2.630	52,722,101
2025-06-03	2.560	2.670	2.550	2.660	2.660	87,829,123
2025-05-30	2.530	2.760	2.530	2.610	2.610	136,253,345
2025-05-29	2.490	2.550	2.450	2.520	2.520	65,367,503
2025-05-28	2.570	2.600	2.480	2.490	2.490	120,184,373
2025-05-27	2.340	2.570	2.330	2.570	2.570	69,175,729
2025-05-26	2.360	2.370	2.310	2.340	2.340	18,263,975
2025-05-23	2.410	2.410	2.360	2.360	2.360	27,201,900
2025-05-22	2.400	2.400	2.350	2.370	2.370	20,205,608
2025-05-21	2.400	2.440	2.390	2.410	2.410	20,844,700
2025-05-20	2.390	2.420	2.370	2.400	2.400	17,742,077
2025-05-19	2.360	2.390	2.340	2.390	2.390	22,271,837
2025-05-16	2.330	2.360	2.320	2.350	2.350	19,195,291
2025-05-15	2.340	2.350	2.320	2.330	2.330	11,502,002
2025-05-14	2.330	2.350	2.310	2.350	2.350	16,191,996
2025-05-13	2.340	2.360	2.320	2.330	2.330	16,471,413
2025-05-12	2.330	2.330	2.290	2.330	2.330	12,592,514
2025-05-09	2.330	2.350	2.310	2.320	2.320	10,944,661
2025-05-08	2.340	2.360	2.310	2.330	2.330	15,543,453
2025-05-07	2.320	2.340	2.310	2.330	2.330	17,894,329
2025-05-06	2.300	2.310	2.280	2.310	2.310	15,296,576
2025-04-30	2.240	2.300	2.240	2.270	2.270	13,629,764
2025-04-29	2.230	2.260	2.230	2.250	2.250	9,345,453

← NewerPage 6 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.