Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	61.720	62.470	60.700	61.160	59.622	4,554,752
2025-10-24	62.060	62.300	61.080	61.910	60.353	2,803,300
2025-10-23	62.000	62.780	60.890	61.770	60.217	2,408,976
2025-10-22	61.800	62.880	61.600	62.200	60.636	2,198,130
2025-10-21	61.050	62.200	60.650	61.810	60.256	2,585,872
2025-10-20	61.300	61.530	60.030	60.990	59.456	2,821,911
2025-10-17	62.250	62.510	59.910	60.940	59.408	4,050,014
2025-10-16	62.630	62.930	62.020	62.210	60.646	2,230,287
2025-10-15	63.330	63.800	62.560	62.620	61.045	2,883,645
2025-10-14	63.790	64.980	62.600	63.240	61.650	3,119,938
2025-10-13	62.950	64.960	62.900	63.970	62.361	3,200,041
2025-10-10	66.050	66.480	63.510	64.040	62.430	4,052,361
2025-10-09	66.600	67.000	65.220	66.060	64.399	3,496,688
2025-09-30	67.070	69.200	66.540	68.300	66.583	2,885,016
2025-09-29	68.320	68.420	66.300	67.070	65.383	2,892,518
2025-09-26	68.200	68.890	66.990	68.320	66.602	2,797,358
2025-09-25	66.450	68.580	66.010	68.400	66.680	3,545,596
2025-09-24	66.900	67.150	65.420	66.480	64.808	3,694,888
2025-09-23	67.460	67.540	65.010	66.370	64.701	3,979,517
2025-09-22	68.240	69.180	66.680	67.620	65.920	3,474,575
2025-09-19	68.400	69.180	67.400	68.060	66.349	3,183,527
2025-09-18	69.740	70.000	67.800	68.570	66.846	3,497,034
2025-09-17	69.310	70.780	68.500	69.620	67.869	3,778,535
2025-09-16	68.560	69.260	67.900	68.880	67.148	2,976,781
2025-09-15	67.860	69.360	67.500	68.600	66.875	3,546,301
2025-09-12	70.000	71.510	68.220	68.360	66.641	3,661,754
2025-09-11	67.800	70.470	67.000	70.180	68.415	4,883,777
2025-09-10	68.910	69.300	67.600	67.800	66.095	4,340,818
2025-09-09	68.400	69.990	66.880	69.660	67.908	6,313,948
2025-09-08	64.980	69.680	63.650	68.190	66.475	9,306,652
2025-09-05	64.650	65.520	61.800	64.980	63.346	7,372,026
2025-09-04	64.830	65.390	63.660	64.830	63.200	6,250,109
2025-09-03	62.500	65.280	62.180	64.820	63.190	8,568,531
2025-09-02	62.520	63.500	62.090	62.280	60.714	6,066,947
2025-09-01	62.290	62.700	61.290	62.520	60.948	6,770,615
2025-08-29	58.700	62.520	58.700	62.420	60.850	8,541,811
2025-08-28	59.600	60.300	57.670	59.000	57.516	5,416,340
2025-08-27	57.870	61.330	57.740	59.650	58.150	9,768,781
2025-08-26	58.830	58.830	57.370	57.700	56.249	8,093,228
2025-08-25	59.900	60.500	59.100	60.250	58.735	6,280,230
2025-08-22	59.660	60.080	59.100	59.820	58.316	3,742,241
2025-08-21	60.300	61.680	59.270	59.600	58.101	5,863,969
2025-08-20	59.000	60.450	58.600	60.290	58.774	4,371,357
2025-08-19	58.940	59.680	58.640	59.190	57.702	3,594,258
2025-08-18	59.000	59.590	58.610	58.900	57.419	6,091,939
2025-08-15	57.390	59.750	57.390	58.850	57.370	6,273,707
2025-08-14	58.100	58.600	57.150	57.300	55.859	6,323,746
2025-08-13	57.530	58.070	56.940	57.930	56.473	6,688,643
2025-08-12	56.850	58.580	56.520	57.400	55.957	8,061,269
2025-08-11	55.070	57.380	54.600	56.850	55.420	6,551,837
2025-08-08	55.570	55.890	54.510	55.070	53.685	4,203,000
2025-08-07	55.700	57.580	55.560	55.570	54.173	7,317,530
2025-08-06	54.730	56.700	54.650	55.700	54.299	5,463,485
2025-08-05	55.260	55.420	54.560	54.800	53.422	3,992,640
2025-08-04	53.930	55.390	53.720	55.220	53.831	5,105,672
2025-08-01	55.510	56.030	53.880	54.250	52.886	6,137,600
2025-07-31	57.370	57.370	55.370	55.520	54.124	8,412,337
2025-07-30	56.000	58.400	55.780	57.380	55.937	9,460,862
2025-07-29	56.730	56.880	55.350	56.120	54.709	4,424,485
2025-07-28	57.120	57.980	55.960	56.600	55.177	5,424,500

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	1.2000 CNY
2025-05-28	1.3000 CNY
2024-05-15	1.0000 CNY
2023-06-08	0.7000 CNY
2022-06-23	0.6000 CNY
2021-05-21	1.0000 CNY
2020-09-25	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.