Shenzhen Neptunus Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	2.600	2.800	2.600	2.780	2.780	67,052,887
2024-10-30	2.630	2.680	2.610	2.650	2.650	30,525,100
2024-10-29	2.760	2.780	2.620	2.640	2.640	51,083,436
2024-10-28	2.680	2.750	2.650	2.750	2.750	51,407,519
2024-10-25	2.570	2.700	2.540	2.680	2.680	60,268,698
2024-10-24	2.500	2.590	2.490	2.540	2.540	38,529,602
2024-10-23	2.510	2.530	2.480	2.500	2.500	28,940,911
2024-10-22	2.430	2.500	2.420	2.500	2.500	38,104,238
2024-10-21	2.460	2.470	2.420	2.440	2.440	24,022,250
2024-10-18	2.390	2.470	2.390	2.450	2.450	25,522,043
2024-10-17	2.440	2.480	2.390	2.400	2.400	20,968,234
2024-10-16	2.410	2.480	2.400	2.450	2.450	21,333,333
2024-10-15	2.480	2.500	2.410	2.430	2.430	22,731,995
2024-10-14	2.390	2.500	2.390	2.490	2.490	34,030,453
2024-10-11	2.470	2.480	2.360	2.380	2.380	28,361,315
2024-10-10	2.470	2.550	2.410	2.470	2.470	37,353,462
2024-10-09	2.700	2.700	2.450	2.460	2.460	59,097,676
2024-10-08	2.880	2.880	2.600	2.710	2.710	88,830,147
2024-09-30	2.480	2.640	2.450	2.620	2.620	73,779,198
2024-09-27	2.350	2.450	2.340	2.410	2.410	39,457,002
2024-09-26	2.270	2.330	2.240	2.330	2.330	23,062,792
2024-09-25	2.230	2.310	2.220	2.260	2.260	24,570,181
2024-09-24	2.160	2.230	2.150	2.220	2.220	18,809,252
2024-09-23	2.150	2.160	2.130	2.150	2.150	8,507,017
2024-09-20	2.180	2.180	2.130	2.140	2.140	9,069,270
2024-09-19	2.120	2.170	2.110	2.160	2.160	11,466,225
2024-09-18	2.140	2.150	2.090	2.120	2.120	9,463,803
2024-09-13	2.150	2.170	2.130	2.140	2.140	7,016,700
2024-09-12	2.130	2.180	2.130	2.150	2.150	9,305,900
2024-09-11	2.180	2.180	2.110	2.130	2.130	14,862,950
2024-09-10	2.220	2.230	2.160	2.180	2.180	12,137,553
2024-09-09	2.200	2.250	2.180	2.220	2.220	12,782,946
2024-09-06	2.240	2.260	2.200	2.210	2.210	9,936,300
2024-09-05	2.220	2.270	2.210	2.250	2.250	12,614,074
2024-09-04	2.230	2.260	2.210	2.220	2.220	12,133,850
2024-09-03	2.230	2.240	2.200	2.230	2.230	11,895,100
2024-09-02	2.260	2.270	2.210	2.220	2.220	14,272,250
2024-08-30	2.240	2.280	2.230	2.250	2.250	12,131,150
2024-08-29	2.190	2.250	2.170	2.240	2.240	11,230,100
2024-08-28	2.180	2.210	2.150	2.190	2.190	9,763,121
2024-08-27	2.210	2.240	2.170	2.180	2.180	9,206,647
2024-08-26	2.190	2.230	2.170	2.210	2.210	9,906,652
2024-08-23	2.230	2.230	2.180	2.180	2.180	9,940,100
2024-08-22	2.250	2.250	2.210	2.220	2.220	10,834,514
2024-08-21	2.270	2.290	2.230	2.240	2.240	12,298,013
2024-08-20	2.330	2.330	2.250	2.270	2.270	11,905,900
2024-08-19	2.340	2.360	2.310	2.320	2.320	12,257,550
2024-08-16	2.390	2.390	2.340	2.350	2.350	12,265,370
2024-08-15	2.370	2.400	2.350	2.380	2.380	10,446,550
2024-08-14	2.400	2.400	2.360	2.370	2.370	12,683,050
2024-08-13	2.410	2.410	2.360	2.400	2.400	12,190,750
2024-08-12	2.390	2.460	2.390	2.410	2.410	17,855,550
2024-08-09	2.430	2.440	2.370	2.390	2.390	14,902,700
2024-08-08	2.400	2.460	2.380	2.440	2.440	15,055,850
2024-08-07	2.420	2.420	2.380	2.400	2.400	12,217,650
2024-08-06	2.370	2.430	2.350	2.420	2.420	22,910,241
2024-08-05	2.440	2.450	2.330	2.350	2.350	33,843,002
2024-08-02	2.450	2.510	2.420	2.450	2.450	29,342,216
2024-08-01	2.440	2.530	2.440	2.460	2.460	27,254,866
2024-07-31	2.440	2.480	2.370	2.460	2.460	30,768,974

← NewerPage 9 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.