Shenzhen Neptunus Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.300	2.310	2.230	2.250	2.250	17,920,187
2025-04-25	2.290	2.330	2.280	2.300	2.300	18,237,103
2025-04-24	2.270	2.310	2.260	2.280	2.280	18,404,298
2025-04-23	2.290	2.310	2.260	2.270	2.270	13,189,474
2025-04-22	2.280	2.310	2.270	2.290	2.290	12,742,850
2025-04-21	2.270	2.290	2.250	2.280	2.280	8,725,550
2025-04-18	2.270	2.300	2.250	2.270	2.270	8,727,450
2025-04-17	2.260	2.290	2.240	2.270	2.270	10,182,853
2025-04-16	2.300	2.300	2.220	2.260	2.260	18,809,903
2025-04-15	2.320	2.330	2.280	2.310	2.310	12,179,995
2025-04-14	2.290	2.350	2.280	2.320	2.320	20,029,184
2025-04-11	2.270	2.300	2.260	2.270	2.270	16,860,944
2025-04-10	2.260	2.310	2.260	2.290	2.290	25,724,376
2025-04-09	2.210	2.260	2.080	2.260	2.260	30,951,600
2025-04-08	2.170	2.270	2.160	2.220	2.220	27,125,381
2025-04-07	2.390	2.400	2.230	2.230	2.230	38,376,561
2025-04-03	2.440	2.490	2.420	2.480	2.480	20,653,500
2025-04-02	2.440	2.500	2.420	2.460	2.460	30,191,550
2025-04-01	2.370	2.470	2.360	2.450	2.450	36,648,105
2025-03-31	2.410	2.430	2.340	2.370	2.370	22,828,350
2025-03-28	2.460	2.510	2.430	2.430	2.430	35,525,100
2025-03-27	2.410	2.460	2.380	2.450	2.450	28,784,434
2025-03-26	2.400	2.440	2.390	2.420	2.420	13,804,000
2025-03-25	2.410	2.420	2.380	2.420	2.420	12,483,085
2025-03-24	2.450	2.470	2.370	2.410	2.410	25,466,600
2025-03-21	2.450	2.510	2.430	2.450	2.450	33,580,498
2025-03-20	2.430	2.460	2.420	2.440	2.440	16,938,550
2025-03-19	2.440	2.460	2.420	2.430	2.430	16,803,400
2025-03-18	2.480	2.490	2.430	2.450	2.450	21,837,003
2025-03-17	2.470	2.500	2.450	2.480	2.480	30,715,000
2025-03-14	2.450	2.470	2.410	2.470	2.470	26,078,506
2025-03-13	2.410	2.450	2.380	2.420	2.420	21,884,377
2025-03-12	2.440	2.460	2.410	2.410	2.410	28,548,946
2025-03-11	2.470	2.480	2.390	2.450	2.450	36,638,645
2025-03-10	2.320	2.540	2.320	2.480	2.480	76,999,244
2025-03-07	2.330	2.340	2.290	2.310	2.310	14,310,878
2025-03-06	2.320	2.340	2.310	2.330	2.330	15,077,821
2025-03-05	2.350	2.350	2.290	2.320	2.320	17,148,915
2025-03-04	2.360	2.360	2.320	2.350	2.350	12,291,681
2025-03-03	2.350	2.390	2.340	2.360	2.360	16,465,465
2025-02-28	2.390	2.410	2.330	2.350	2.350	17,987,455
2025-02-27	2.410	2.430	2.350	2.390	2.390	21,479,931
2025-02-26	2.400	2.430	2.380	2.410	2.410	19,585,460
2025-02-25	2.410	2.420	2.380	2.390	2.390	18,044,501
2025-02-24	2.410	2.450	2.390	2.410	2.410	19,313,338
2025-02-21	2.440	2.450	2.380	2.400	2.400	19,596,203
2025-02-20	2.410	2.470	2.410	2.440	2.440	15,708,808
2025-02-19	2.420	2.440	2.400	2.410	2.410	15,506,453
2025-02-18	2.510	2.530	2.420	2.420	2.420	23,697,103
2025-02-17	2.490	2.550	2.490	2.520	2.520	22,180,656
2025-02-14	2.490	2.540	2.480	2.490	2.490	17,375,322
2025-02-13	2.490	2.520	2.470	2.500	2.500	21,586,905
2025-02-12	2.500	2.520	2.470	2.500	2.500	16,282,055
2025-02-11	2.540	2.540	2.470	2.500	2.500	17,846,324
2025-02-10	2.470	2.550	2.460	2.540	2.540	27,610,218
2025-02-07	2.420	2.480	2.400	2.460	2.460	25,701,703
2025-02-06	2.440	2.450	2.370	2.430	2.430	19,911,653
2025-02-05	2.400	2.440	2.380	2.440	2.440	20,527,102
2025-01-27	2.350	2.400	2.350	2.370	2.370	16,549,762
2025-01-24	2.320	2.370	2.250	2.340	2.340	28,222,820

← NewerPage 7 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.