Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	73.190	74.000	72.110	73.560	69.202	1,410,147
2024-01-18	73.400	73.720	71.500	73.250	68.910	1,718,334
2024-01-17	74.970	76.440	73.800	73.800	69.428	1,726,525
2024-01-16	74.300	75.480	73.110	75.140	70.688	1,897,646
2024-01-15	73.980	75.770	72.880	73.580	69.221	1,592,289
2024-01-12	73.310	75.860	72.850	73.930	69.550	2,741,565
2024-01-11	73.010	74.130	72.350	73.080	68.750	1,865,748
2024-01-10	74.370	75.180	72.500	72.990	68.666	2,930,694
2024-01-09	75.100	75.660	74.040	74.460	70.049	964,410
2024-01-08	73.930	75.680	72.720	74.750	70.321	2,649,336
2024-01-05	76.000	76.870	73.300	74.150	69.757	3,219,878
2024-01-04	77.210	77.760	75.600	76.150	71.638	2,334,683
2024-01-03	78.030	78.470	76.750	77.310	72.730	2,096,265
2024-01-02	78.350	78.350	76.800	78.170	73.539	1,877,289
2023-12-29	77.320	78.300	77.010	78.200	73.567	2,932,186
2023-12-28	78.000	78.000	75.910	77.320	72.739	2,642,234
2023-12-27	76.200	78.000	75.470	77.980	73.360	3,477,366
2023-12-26	74.350	77.130	74.000	75.700	71.215	3,040,817
2023-12-25	73.400	74.400	72.610	74.170	69.776	2,050,325
2023-12-22	75.120	75.870	73.380	73.530	69.174	1,851,474
2023-12-21	74.980	75.260	73.250	74.980	70.538	3,291,876
2023-12-20	75.000	75.980	74.360	74.690	70.265	2,202,034
2023-12-19	74.720	75.000	73.500	74.850	70.415	2,969,708
2023-12-18	71.360	75.420	71.360	74.460	70.049	5,112,137
2023-12-15	72.400	73.520	71.000	71.500	67.264	2,406,025
2023-12-14	73.700	73.900	72.050	72.410	68.120	3,219,074
2023-12-13	73.010	74.280	72.100	73.260	68.920	4,703,595
2023-12-12	76.350	76.350	69.200	73.040	68.713	10,050,730
2023-12-11	75.850	77.470	74.480	76.350	71.827	7,836,960
2023-12-08	70.960	79.700	69.700	75.750	71.262	15,422,010
2023-12-07	70.000	71.900	69.500	70.950	66.747	3,647,599
2023-12-06	70.980	71.580	69.870	70.260	66.097	3,674,302
2023-12-05	70.810	72.100	70.300	70.790	66.596	2,423,210
2023-12-04	72.990	72.990	70.080	71.100	66.888	4,414,038
2023-12-01	70.230	72.670	69.810	72.610	68.308	4,464,685
2023-11-30	69.790	70.710	69.280	70.260	66.097	2,793,979
2023-11-29	69.940	71.370	69.340	69.790	65.655	2,260,105
2023-11-28	69.190	70.640	68.400	69.940	65.796	3,352,310
2023-11-27	68.860	70.030	66.890	69.300	65.194	4,568,670
2023-11-24	68.850	68.850	66.690	68.700	64.630	3,310,946
2023-11-23	66.970	68.580	66.660	68.520	64.460	2,261,880
2023-11-22	66.980	68.340	66.220	67.270	63.285	2,507,134
2023-11-21	67.630	67.770	66.200	67.000	63.031	2,540,057
2023-11-20	67.970	68.800	66.910	67.610	63.604	2,104,716
2023-11-17	67.450	68.160	66.850	67.810	63.793	1,546,580
2023-11-16	67.300	67.960	66.500	67.420	63.426	1,624,840
2023-11-15	67.930	68.390	66.970	67.480	63.482	1,499,930
2023-11-14	67.210	67.910	66.860	67.580	63.576	1,581,619
2023-11-13	67.300	68.150	66.140	67.000	63.031	2,221,181
2023-11-10	67.340	68.330	67.190	67.200	63.219	2,573,410
2023-11-09	70.640	71.200	67.700	68.000	63.971	3,609,057
2023-11-08	68.870	71.500	68.180	70.640	66.455	3,927,058
2023-11-07	70.060	70.060	68.120	68.500	64.442	2,786,653
2023-11-06	66.720	69.950	66.250	69.630	65.505	4,272,151
2023-11-03	67.160	67.680	66.500	66.630	62.682	2,112,505
2023-11-02	67.850	68.480	66.660	67.290	63.303	1,823,120
2023-11-01	67.800	68.190	66.210	67.930	63.905	3,883,353
2023-10-31	68.420	68.990	67.390	68.210	64.169	4,162,600
2023-10-30	64.890	68.990	64.750	68.770	64.696	8,383,358
2023-10-27	60.960	64.990	60.960	64.500	60.679	4,594,782

← NewerPage 12 of 21 · 1,212 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.