Shenzhen Neptunus Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.290 | 1.340 | 1.270 | 1.330 | 1.330 | 41,559,178 |
| 2026-10-22 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 31,990,150 |
| 2026-10-21 | 1.370 | 1.390 | 1.340 | 1.350 | 1.350 | 44,091,500 |
| 2026-10-20 | 1.320 | 1.440 | 1.310 | 1.390 | 1.390 | 70,438,682 |
| 2026-10-19 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 34,809,779 |
| 2026-10-16 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 29,344,968 |
| 2026-10-15 | 1.370 | 1.380 | 1.340 | 1.350 | 1.350 | 42,346,426 |
| 2026-10-14 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 26,854,512 |
| 2026-10-13 | 1.420 | 1.430 | 1.380 | 1.420 | 1.420 | 34,273,602 |
| 2026-10-12 | 1.450 | 1.460 | 1.420 | 1.420 | 1.420 | 26,792,650 |
| 2026-10-09 | 1.460 | 1.470 | 1.410 | 1.460 | 1.460 | 48,207,504 |
| 2026-10-08 | 1.490 | 1.510 | 1.460 | 1.470 | 1.470 | 37,733,699 |
| 2026-09-30 | 1.490 | 1.500 | 1.470 | 1.490 | 1.490 | 37,006,566 |
| 2026-09-29 | 1.500 | 1.510 | 1.480 | 1.490 | 1.490 | 26,955,701 |
| 2026-09-28 | 1.540 | 1.550 | 1.490 | 1.500 | 1.500 | 50,816,102 |
| 2026-09-24 | 1.550 | 1.580 | 1.530 | 1.550 | 1.550 | 43,651,246 |
| 2026-09-23 | 1.540 | 1.600 | 1.540 | 1.570 | 1.570 | 64,319,930 |
| 2026-09-22 | 1.560 | 1.570 | 1.530 | 1.530 | 1.530 | 46,067,387 |
| 2026-09-21 | 1.530 | 1.590 | 1.520 | 1.570 | 1.570 | 60,822,594 |
| 2026-09-18 | 1.510 | 1.570 | 1.510 | 1.520 | 1.520 | 52,803,570 |
| 2026-09-17 | 1.480 | 1.540 | 1.470 | 1.520 | 1.520 | 50,104,754 |
| 2026-09-16 | 1.490 | 1.510 | 1.470 | 1.490 | 1.490 | 44,420,152 |
| 2026-09-15 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 51,392,199 |
| 2026-09-14 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 53,372,465 |
| 2026-09-11 | 1.510 | 1.590 | 1.500 | 1.570 | 1.570 | 90,042,609 |
| 2026-09-10 | 1.550 | 1.550 | 1.500 | 1.520 | 1.520 | 64,592,770 |
| 2026-09-09 | 1.610 | 1.620 | 1.540 | 1.550 | 1.550 | 89,819,375 |
| 2026-09-08 | 1.600 | 1.610 | 1.550 | 1.600 | 1.600 | 112,584,867 |
| 2026-09-07 | 1.550 | 1.600 | 1.540 | 1.600 | 1.600 | 165,128,172 |
| 2026-09-04 | 1.430 | 1.490 | 1.430 | 1.450 | 1.450 | 67,226,062 |
| 2026-09-03 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 59,034,691 |
| 2026-09-02 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 84,194,445 |
| 2026-09-01 | 1.420 | 1.490 | 1.410 | 1.470 | 1.470 | 127,516,914 |
| 2026-08-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 33,540,602 |
| 2026-08-28 | 1.610 | 1.620 | 1.600 | 1.610 | 1.610 | 36,598,070 |
| 2026-08-27 | 1.630 | 1.650 | 1.610 | 1.620 | 1.620 | 62,486,551 |
| 2026-08-26 | 1.600 | 1.670 | 1.600 | 1.650 | 1.650 | 73,834,188 |
| 2026-08-25 | 1.580 | 1.630 | 1.560 | 1.610 | 1.610 | 51,586,902 |
| 2026-08-24 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 47,279,500 |
| 2026-08-21 | 1.600 | 1.640 | 1.570 | 1.620 | 1.620 | 63,496,969 |
| 2026-08-20 | 1.600 | 1.680 | 1.600 | 1.640 | 1.640 | 81,374,609 |
| 2026-08-19 | 1.630 | 1.640 | 1.570 | 1.570 | 1.570 | 72,515,664 |
| 2026-08-18 | 1.670 | 1.700 | 1.640 | 1.650 | 1.650 | 59,760,129 |
| 2026-08-17 | 1.690 | 1.690 | 1.650 | 1.670 | 1.670 | 61,603,258 |
| 2026-08-14 | 1.710 | 1.730 | 1.680 | 1.690 | 1.690 | 61,112,391 |
| 2026-08-13 | 1.730 | 1.780 | 1.700 | 1.720 | 1.720 | 98,519,492 |
| 2026-08-12 | 1.760 | 1.780 | 1.710 | 1.750 | 1.750 | 86,928,641 |
| 2026-08-11 | 1.740 | 1.820 | 1.730 | 1.770 | 1.770 | 106,595,609 |
| 2026-08-10 | 1.710 | 1.830 | 1.700 | 1.770 | 1.770 | 120,583,312 |
| 2026-08-07 | 1.650 | 1.800 | 1.630 | 1.740 | 1.740 | 141,972,828 |
| 2026-08-06 | 1.670 | 1.690 | 1.640 | 1.660 | 1.660 | 78,734,852 |
| 2026-08-05 | 1.660 | 1.700 | 1.620 | 1.690 | 1.690 | 100,770,383 |
| 2026-08-04 | 1.690 | 1.720 | 1.650 | 1.670 | 1.670 | 84,106,938 |
| 2026-08-03 | 1.600 | 1.710 | 1.600 | 1.670 | 1.670 | 88,190,727 |
| 2026-07-31 | 1.580 | 1.620 | 1.560 | 1.600 | 1.600 | 65,452,305 |
| 2026-07-30 | 1.660 | 1.660 | 1.570 | 1.580 | 1.580 | 98,925,547 |
| 2026-07-29 | 1.660 | 1.700 | 1.620 | 1.670 | 1.670 | 95,929,055 |
| 2026-07-28 | 1.590 | 1.720 | 1.580 | 1.670 | 1.670 | 120,585,320 |
| 2026-07-27 | 1.530 | 1.620 | 1.520 | 1.590 | 1.590 | 90,039,703 |
| 2026-07-24 | 1.580 | 1.630 | 1.530 | 1.530 | 1.530 | 99,308,211 |
Page 1 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.