Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	59.500	61.200	59.200	60.240	56.671	1,639,577
2023-10-25	61.510	62.080	59.650	59.860	56.314	2,251,295
2023-10-24	60.500	61.870	60.010	61.360	57.725	1,940,230
2023-10-23	61.140	62.000	60.100	60.550	56.963	1,590,290
2023-10-20	62.240	62.480	60.660	61.150	57.527	1,522,269
2023-10-19	61.750	62.700	61.380	61.660	58.007	1,353,617
2023-10-18	62.990	63.260	61.740	61.810	58.148	1,172,872
2023-10-17	63.000	63.350	61.660	63.060	59.324	1,944,668
2023-10-16	63.000	63.450	61.900	62.900	59.173	2,160,310
2023-10-13	63.220	63.540	62.330	63.000	59.268	1,222,600
2023-10-12	62.690	63.750	62.110	63.200	59.456	2,870,693
2023-10-11	61.180	63.100	61.180	62.020	58.346	2,335,723
2023-10-10	62.100	62.240	60.600	61.150	57.527	3,641,765
2023-10-09	63.320	63.850	61.550	62.100	58.421	2,080,277
2023-09-28	63.880	65.180	63.000	63.520	59.757	2,714,064
2023-09-27	64.770	65.000	63.500	63.920	60.133	3,702,501
2023-09-26	63.520	65.500	62.790	65.040	61.187	3,150,851
2023-09-25	62.140	64.090	61.770	63.500	59.738	3,276,303
2023-09-22	62.480	62.480	61.400	61.960	58.289	2,082,080
2023-09-21	63.330	63.330	61.100	62.410	58.712	3,521,569
2023-09-20	64.350	64.490	63.130	63.350	59.597	3,573,957
2023-09-19	64.010	64.590	63.230	64.370	60.556	2,662,844
2023-09-18	65.000	66.500	63.600	64.000	60.208	4,381,013
2023-09-15	62.800	65.490	62.210	65.000	61.149	4,991,656
2023-09-14	62.820	63.220	61.550	62.690	58.976	1,816,896
2023-09-13	62.900	63.640	62.110	62.610	58.901	1,708,327
2023-09-12	63.370	63.480	62.090	62.650	58.938	1,445,440
2023-09-11	62.100	63.630	61.510	63.500	59.738	3,523,844
2023-09-08	58.930	62.200	58.820	61.800	58.139	3,021,763
2023-09-07	58.800	59.870	58.500	59.710	56.172	2,089,730
2023-09-06	60.230	60.680	58.920	59.170	55.664	2,268,277
2023-09-05	62.160	63.000	60.500	60.880	57.273	2,988,330
2023-09-04	63.710	63.720	60.800	61.600	57.950	3,068,752
2023-09-01	60.960	63.830	60.770	63.310	59.559	3,039,121
2023-08-31	60.810	61.190	59.820	60.780	57.179	1,985,701
2023-08-30	60.990	61.990	60.000	60.710	57.113	2,048,213
2023-08-29	59.600	61.330	59.400	61.000	57.386	3,036,211
2023-08-28	63.520	63.520	58.400	60.150	56.586	4,201,835
2023-08-25	55.000	58.000	54.740	57.620	54.206	4,929,245
2023-08-24	53.580	55.180	52.730	54.730	51.488	2,333,512
2023-08-23	54.600	54.800	53.000	53.060	49.916	1,271,187
2023-08-22	53.950	54.560	53.400	53.880	50.688	2,041,415
2023-08-21	54.090	55.060	53.300	53.570	50.396	1,695,500
2023-08-18	55.230	55.380	53.800	53.990	50.791	2,194,542
2023-08-17	55.990	56.180	55.000	55.250	51.977	899,430
2023-08-16	55.610	56.920	55.310	56.180	52.852	1,682,550
2023-08-15	55.600	55.950	54.300	55.810	52.504	1,447,141
2023-08-14	54.600	55.450	54.510	55.300	52.024	1,117,209
2023-08-11	55.600	56.300	55.080	55.140	51.873	879,948
2023-08-10	55.430	56.120	54.840	56.010	52.692	901,559
2023-08-09	55.230	55.750	54.880	55.420	52.137	2,339,479
2023-08-08	55.270	55.850	54.750	55.290	52.014	1,447,429
2023-08-07	56.030	56.500	54.100	55.270	51.996	4,351,381
2023-08-04	56.570	57.240	55.000	56.250	52.917	1,921,793
2023-08-03	56.680	58.200	55.890	56.850	53.482	3,572,511
2023-08-02	55.060	56.910	54.650	56.670	53.313	4,048,020
2023-08-01	56.510	57.650	54.920	55.310	52.033	5,413,176
2023-07-31	60.240	60.590	56.310	56.600	53.247	6,513,555
2023-07-28	60.270	60.600	58.900	60.230	56.662	1,910,670
2023-07-27	61.250	61.320	59.800	60.280	56.709	1,276,340

← NewerPage 13 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.