Shenzhen Neptunus Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	2.320	2.370	2.250	2.340	2.340	28,222,820
2025-01-23	2.310	2.400	2.310	2.340	2.340	34,990,853
2025-01-22	2.450	2.450	2.410	2.420	2.420	8,533,600
2025-01-21	2.500	2.510	2.440	2.450	2.450	15,486,316
2025-01-20	2.490	2.520	2.450	2.490	2.490	18,644,215
2025-01-17	2.490	2.500	2.450	2.470	2.470	11,533,096
2025-01-16	2.530	2.540	2.480	2.500	2.500	21,501,600
2025-01-15	2.510	2.520	2.470	2.500	2.500	16,023,001
2025-01-14	2.450	2.520	2.430	2.510	2.510	20,068,907
2025-01-13	2.410	2.450	2.350	2.440	2.440	15,819,949
2025-01-10	2.540	2.540	2.420	2.420	2.420	25,761,900
2025-01-09	2.490	2.580	2.470	2.530	2.530	26,086,396
2025-01-08	2.480	2.560	2.460	2.510	2.510	31,042,996
2025-01-07	2.540	2.540	2.440	2.500	2.500	35,945,408
2025-01-06	2.450	2.620	2.420	2.540	2.540	50,176,371
2025-01-03	2.500	2.520	2.420	2.430	2.430	27,394,268
2025-01-02	2.540	2.590	2.480	2.500	2.500	31,451,043
2024-12-31	2.630	2.690	2.550	2.550	2.550	43,051,048
2024-12-30	2.700	2.760	2.590	2.630	2.630	98,416,809
2024-12-27	2.800	3.000	2.750	2.880	2.880	130,214,374
2024-12-26	2.750	2.760	2.710	2.730	2.730	17,939,100
2024-12-25	2.750	2.780	2.670	2.760	2.760	27,665,850
2024-12-24	2.690	2.770	2.670	2.730	2.730	26,663,817
2024-12-23	2.810	2.810	2.670	2.690	2.690	49,537,453
2024-12-20	2.800	2.840	2.770	2.810	2.810	25,319,437
2024-12-19	2.830	2.850	2.770	2.810	2.810	21,699,950
2024-12-18	2.860	2.860	2.800	2.840	2.840	21,494,083
2024-12-17	2.990	3.010	2.810	2.830	2.830	43,212,133
2024-12-16	2.940	3.040	2.940	2.980	2.980	26,703,450
2024-12-13	3.110	3.110	2.980	2.990	2.990	48,880,502
2024-12-12	3.060	3.150	3.040	3.130	3.130	59,075,125
2024-12-11	2.980	3.090	2.970	3.070	3.070	47,671,077
2024-12-10	3.080	3.120	2.980	2.990	2.990	42,916,843
2024-12-09	3.060	3.170	3.000	3.030	3.030	48,794,710
2024-12-06	2.950	3.090	2.940	3.060	3.060	56,950,963
2024-12-05	2.930	2.950	2.900	2.950	2.950	23,090,026
2024-12-04	2.980	3.000	2.910	2.940	2.940	23,605,750
2024-12-03	2.990	3.000	2.950	2.990	2.990	25,155,602
2024-12-02	2.890	3.020	2.880	3.000	3.000	50,776,290
2024-11-29	2.890	2.910	2.820	2.890	2.890	34,277,709
2024-11-28	2.850	2.930	2.830	2.920	2.920	30,925,517
2024-11-27	2.820	2.860	2.730	2.860	2.860	26,173,762
2024-11-26	2.830	2.890	2.810	2.840	2.840	25,129,577
2024-11-25	2.790	2.820	2.760	2.820	2.820	21,331,905
2024-11-22	2.890	2.890	2.760	2.780	2.780	26,112,402
2024-11-21	2.930	2.930	2.850	2.900	2.900	20,738,055
2024-11-20	2.850	2.920	2.830	2.920	2.920	29,643,204
2024-11-19	2.840	2.860	2.780	2.860	2.860	24,092,313
2024-11-18	2.870	2.920	2.800	2.840	2.840	30,826,502
2024-11-15	2.930	2.940	2.830	2.860	2.860	31,154,852
2024-11-14	3.050	3.050	2.930	2.930	2.930	34,761,177
2024-11-13	3.120	3.120	2.990	3.030	3.030	66,103,112
2024-11-12	3.110	3.190	3.080	3.160	3.160	91,599,224
2024-11-11	2.960	3.140	2.910	3.110	3.110	84,765,193
2024-11-08	3.050	3.070	2.940	2.960	2.960	64,193,288
2024-11-07	2.810	3.060	2.780	3.020	3.020	94,346,434
2024-11-06	2.810	2.890	2.790	2.840	2.840	51,804,368
2024-11-05	2.720	2.810	2.710	2.790	2.790	39,926,327
2024-11-04	2.700	2.750	2.680	2.730	2.730	37,172,717
2024-11-01	2.780	2.830	2.650	2.700	2.700	53,126,909

← NewerPage 8 of 21 · 1,220 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.