Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	68.350	69.300	67.340	69.150	65.053	3,233,593
2024-04-23	64.900	68.560	64.700	68.230	64.188	5,461,850
2024-04-22	64.500	66.850	64.500	64.880	61.036	3,111,965
2024-04-19	63.510	65.350	63.510	64.680	60.848	3,212,968
2024-04-18	62.380	66.500	60.810	64.420	60.603	6,565,481
2024-04-17	63.700	64.850	62.410	62.830	59.108	4,766,947
2024-04-16	65.030	66.160	63.160	63.440	59.681	7,748,712
2024-04-15	65.800	67.800	65.010	65.850	61.949	3,794,824
2024-04-12	67.100	68.500	65.560	65.810	61.911	3,941,766
2024-04-11	66.990	67.500	65.550	66.430	62.494	4,595,765
2024-04-10	68.990	69.500	66.860	67.190	63.209	2,663,900
2024-04-09	67.550	69.300	66.800	69.150	65.053	3,996,261
2024-04-08	65.990	68.500	64.800	67.590	63.586	4,771,007
2024-04-03	67.060	67.770	65.970	66.100	62.184	3,651,357
2024-04-02	67.960	69.040	66.700	67.050	63.078	4,111,405
2024-04-01	66.150	69.660	65.760	67.930	63.905	4,974,060
2024-03-29	66.670	67.380	65.440	66.140	62.222	7,118,193
2024-03-28	73.040	73.040	65.630	67.290	63.303	17,168,811
2024-03-27	76.250	77.200	74.500	74.530	70.114	3,018,876
2024-03-26	77.000	77.390	76.000	76.220	71.704	1,768,390
2024-03-25	78.080	79.500	76.800	77.000	72.438	2,068,784
2024-03-22	76.940	79.000	76.940	77.670	73.068	2,616,047
2024-03-21	79.350	79.350	76.800	76.900	72.344	3,318,766
2024-03-20	82.000	82.000	78.850	79.050	74.367	3,609,023
2024-03-19	82.810	82.990	81.570	82.010	77.151	1,085,932
2024-03-18	83.000	83.380	81.800	82.920	78.007	1,501,786
2024-03-15	81.610	83.100	81.500	82.670	77.772	1,695,415
2024-03-14	81.660	82.920	80.490	81.700	76.860	2,055,541
2024-03-13	80.880	81.480	80.150	81.220	76.408	1,346,490
2024-03-12	82.400	82.600	80.390	80.890	76.098	2,163,120
2024-03-11	82.600	83.280	81.110	81.890	77.038	1,926,020
2024-03-08	81.300	83.500	80.870	82.600	77.706	2,378,559
2024-03-07	82.000	82.850	81.080	81.310	76.493	1,344,012
2024-03-06	82.010	82.800	81.010	82.400	77.518	2,120,677
2024-03-05	81.710	82.980	80.570	81.810	76.963	2,749,134
2024-03-04	80.450	81.900	80.120	81.670	76.831	2,591,485
2024-03-01	80.830	82.280	79.900	80.630	75.853	2,797,959
2024-02-29	77.500	81.250	77.300	80.990	76.192	3,638,992
2024-02-28	78.800	81.200	77.800	78.000	73.379	3,191,830
2024-02-27	77.430	78.800	76.490	78.720	74.056	3,178,402
2024-02-26	74.070	78.340	73.810	77.790	73.181	4,913,980
2024-02-23	74.820	75.680	73.350	74.100	69.710	2,101,051
2024-02-22	75.000	76.180	74.020	74.720	70.293	1,646,100
2024-02-21	76.400	77.410	74.080	75.070	70.622	3,595,630
2024-02-20	75.410	78.500	74.620	77.660	73.059	3,047,310
2024-02-19	74.150	77.490	72.840	75.850	71.356	3,685,805
2024-02-08	75.270	75.770	72.310	73.340	68.995	3,678,985
2024-02-07	74.660	76.630	73.220	74.500	70.086	4,061,849
2024-02-06	70.500	74.680	70.100	74.280	69.879	3,259,191
2024-02-05	69.890	72.980	67.000	71.070	66.859	4,610,423
2024-02-02	70.050	72.620	69.000	70.450	66.276	2,796,899
2024-02-01	68.880	70.650	67.350	70.170	66.013	2,524,837
2024-01-31	69.850	70.250	67.500	69.090	64.997	2,945,276
2024-01-30	70.530	71.550	69.500	69.850	65.712	2,249,184
2024-01-29	71.740	73.900	71.320	71.570	67.330	2,306,518
2024-01-26	74.000	74.480	71.250	72.100	67.828	3,237,380
2024-01-25	76.500	76.890	72.720	74.520	70.105	3,465,574
2024-01-24	73.190	76.480	73.190	76.370	71.845	3,266,308
2024-01-23	70.080	73.350	69.700	72.940	68.619	2,032,313
2024-01-22	73.560	73.720	69.800	70.800	66.605	2,407,880

← NewerPage 11 of 21 · 1,215 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.