Shenzhen New Industries Biomedical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 67.000 | 67.500 | 63.650 | 63.750 | 60.762 | 2,921,600 |
| 2024-07-22 | 67.630 | 67.830 | 66.740 | 67.350 | 64.193 | 2,113,990 |
| 2024-07-19 | 66.900 | 68.120 | 65.820 | 67.710 | 64.537 | 3,675,090 |
| 2024-07-18 | 63.890 | 67.250 | 62.890 | 66.500 | 63.383 | 5,479,545 |
| 2024-07-17 | 61.030 | 64.350 | 60.550 | 63.830 | 60.838 | 4,877,553 |
| 2024-07-16 | 60.420 | 61.390 | 60.400 | 60.890 | 58.036 | 1,629,411 |
| 2024-07-15 | 61.230 | 61.230 | 60.230 | 60.750 | 57.903 | 1,926,189 |
| 2024-07-12 | 61.630 | 61.700 | 60.670 | 60.920 | 58.065 | 1,522,840 |
| 2024-07-11 | 61.990 | 62.610 | 60.540 | 61.600 | 58.713 | 2,658,122 |
| 2024-07-10 | 60.090 | 61.600 | 59.590 | 61.300 | 58.427 | 2,656,676 |
| 2024-07-09 | 60.940 | 61.260 | 59.600 | 60.130 | 57.312 | 2,661,024 |
| 2024-07-08 | 62.790 | 62.790 | 60.460 | 60.940 | 58.084 | 2,825,408 |
| 2024-07-05 | 61.420 | 63.220 | 60.660 | 63.050 | 60.095 | 3,444,017 |
| 2024-07-04 | 61.610 | 62.320 | 60.800 | 61.040 | 58.179 | 3,152,066 |
| 2024-07-03 | 63.000 | 63.900 | 61.400 | 61.970 | 59.066 | 4,305,097 |
| 2024-07-02 | 68.000 | 68.000 | 63.070 | 63.240 | 60.276 | 6,402,829 |
| 2024-07-01 | 66.660 | 67.850 | 66.090 | 66.360 | 63.250 | 3,024,817 |
| 2024-06-28 | 68.360 | 69.600 | 67.100 | 67.440 | 64.279 | 5,794,081 |
| 2024-06-27 | 68.190 | 68.700 | 67.340 | 68.440 | 65.232 | 2,543,922 |
| 2024-06-26 | 67.490 | 68.890 | 67.000 | 68.200 | 65.004 | 2,162,446 |
| 2024-06-25 | 69.160 | 69.280 | 67.410 | 67.710 | 64.537 | 2,889,531 |
| 2024-06-24 | 69.710 | 71.060 | 68.550 | 68.780 | 65.556 | 2,447,470 |
| 2024-06-21 | 68.910 | 70.470 | 68.500 | 70.080 | 66.795 | 2,983,479 |
| 2024-06-20 | 69.700 | 70.490 | 68.700 | 68.940 | 65.709 | 2,829,768 |
| 2024-06-19 | 70.400 | 71.270 | 69.570 | 69.580 | 66.319 | 3,582,804 |
| 2024-06-18 | 71.300 | 72.970 | 70.330 | 70.600 | 67.291 | 4,433,542 |
| 2024-06-17 | 70.990 | 75.500 | 70.610 | 72.020 | 68.645 | 8,482,907 |
| 2024-06-14 | 75.580 | 77.110 | 69.800 | 70.540 | 67.234 | 19,159,680 |
| 2024-06-13 | 76.630 | 77.380 | 73.480 | 75.800 | 72.247 | 6,133,202 |
| 2024-06-12 | 75.220 | 77.370 | 73.530 | 76.180 | 72.610 | 5,365,575 |
| 2024-06-11 | 73.440 | 75.270 | 73.030 | 74.820 | 71.313 | 4,141,782 |
| 2024-06-07 | 74.890 | 75.060 | 72.010 | 73.760 | 70.303 | 4,174,029 |
| 2024-06-06 | 75.020 | 75.610 | 73.300 | 74.200 | 70.722 | 3,214,422 |
| 2024-06-05 | 75.460 | 76.580 | 74.000 | 75.270 | 71.742 | 3,185,620 |
| 2024-06-04 | 77.070 | 77.910 | 75.110 | 75.260 | 71.733 | 3,536,515 |
| 2024-06-03 | 77.750 | 78.000 | 73.640 | 77.730 | 74.087 | 3,844,170 |
| 2024-05-31 | 76.240 | 76.810 | 74.130 | 75.720 | 72.171 | 2,454,288 |
| 2024-05-30 | 75.670 | 76.940 | 75.350 | 75.990 | 72.428 | 1,367,060 |
| 2024-05-29 | 74.600 | 76.090 | 74.430 | 75.760 | 72.209 | 1,175,364 |
| 2024-05-28 | 75.420 | 75.810 | 74.250 | 75.020 | 71.504 | 1,770,847 |
| 2024-05-27 | 73.850 | 75.860 | 72.850 | 75.810 | 72.257 | 2,014,538 |
| 2024-05-24 | 74.540 | 75.570 | 73.360 | 73.650 | 70.198 | 1,428,624 |
| 2024-05-23 | 75.640 | 76.480 | 73.730 | 74.390 | 70.903 | 1,600,378 |
| 2024-05-22 | 75.170 | 76.480 | 75.130 | 75.650 | 72.104 | 1,916,975 |
| 2024-05-21 | 75.190 | 76.110 | 74.190 | 75.130 | 71.609 | 1,894,808 |
| 2024-05-20 | 74.300 | 75.180 | 72.900 | 75.180 | 71.656 | 2,206,730 |
| 2024-05-17 | 74.990 | 75.250 | 73.000 | 74.140 | 70.665 | 2,519,922 |
| 2024-05-16 | 74.810 | 75.520 | 73.210 | 74.800 | 71.294 | 3,231,263 |
| 2024-05-15 | 75.850 | 76.490 | 74.440 | 74.480 | 70.989 | 1,933,285 |
| 2024-05-14 | 76.340 | 78.000 | 76.300 | 77.010 | 72.447 | 2,091,787 |
| 2024-05-13 | 78.000 | 79.000 | 76.600 | 77.040 | 72.476 | 2,953,443 |
| 2024-05-10 | 77.450 | 77.930 | 76.300 | 77.830 | 73.219 | 2,779,784 |
| 2024-05-09 | 77.960 | 81.100 | 76.470 | 76.920 | 72.363 | 5,107,656 |
| 2024-05-08 | 76.890 | 78.660 | 75.980 | 78.300 | 73.661 | 4,442,047 |
| 2024-05-07 | 73.580 | 77.270 | 72.500 | 76.890 | 72.335 | 5,851,542 |
| 2024-05-06 | 71.800 | 74.000 | 71.200 | 73.460 | 69.108 | 5,231,761 |
| 2024-04-30 | 72.210 | 73.130 | 69.800 | 70.700 | 66.511 | 3,981,421 |
| 2024-04-29 | 70.150 | 72.720 | 69.860 | 72.280 | 67.998 | 3,600,558 |
| 2024-04-26 | 68.430 | 70.510 | 68.300 | 70.150 | 65.994 | 4,921,527 |
| 2024-04-25 | 68.970 | 70.780 | 68.110 | 68.400 | 64.348 | 3,804,469 |
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.