Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	61.520	62.560	60.700	61.450	57.809	1,636,293
2023-07-25	61.620	62.020	60.000	61.420	57.781	1,519,070
2023-07-24	61.910	62.300	60.610	62.020	58.346	2,093,864
2023-07-21	58.720	62.440	58.550	61.910	58.242	3,780,090
2023-07-20	59.400	59.400	58.500	58.750	55.269	1,325,064
2023-07-19	61.220	61.280	58.820	59.000	55.505	1,509,352
2023-07-18	62.800	62.990	58.980	59.550	56.022	4,334,745
2023-07-17	62.940	63.560	62.300	63.220	59.475	1,491,130
2023-07-14	62.960	63.700	62.450	63.190	59.446	1,487,449
2023-07-13	60.640	64.260	60.060	63.000	59.268	3,111,181
2023-07-12	61.280	61.390	60.310	60.350	56.775	1,459,140
2023-07-11	60.990	61.400	60.270	60.940	57.330	977,408
2023-07-10	61.910	62.400	59.980	60.990	57.377	2,409,361
2023-07-07	61.410	62.220	60.670	61.560	57.913	1,535,911
2023-07-06	62.700	62.750	61.150	61.410	57.772	1,214,342
2023-07-05	62.010	63.500	61.410	62.700	58.985	3,369,570
2023-07-04	59.050	61.800	58.390	61.620	57.969	2,946,276
2023-07-03	59.000	59.720	58.170	59.180	55.674	1,810,101
2023-06-30	58.610	59.540	57.320	59.000	55.505	3,760,260
2023-06-29	58.210	59.200	57.240	58.680	55.203	2,069,030
2023-06-28	60.270	60.270	58.010	58.680	55.203	2,967,077
2023-06-27	61.390	62.390	59.000	59.700	56.163	5,329,895
2023-06-26	62.130	63.300	60.010	61.390	57.753	3,574,044
2023-06-21	62.490	62.950	61.310	61.930	58.261	1,799,100
2023-06-20	62.240	63.300	62.100	62.480	58.778	2,321,236
2023-06-19	61.910	63.560	61.000	62.410	58.712	4,392,294
2023-06-16	63.780	63.780	61.180	61.910	58.242	5,706,846
2023-06-15	60.650	64.000	60.220	63.800	60.020	5,823,069
2023-06-14	59.810	60.980	58.820	60.420	56.840	2,788,002
2023-06-13	57.800	59.860	57.530	59.810	56.267	2,685,900
2023-06-12	58.280	58.280	57.030	57.950	54.517	2,755,080
2023-06-09	56.130	59.750	56.060	57.900	54.470	6,744,891
2023-06-08	56.880	57.440	55.970	56.250	52.917	2,899,243
2023-06-07	58.910	59.380	57.230	57.560	53.491	3,660,308
2023-06-06	59.400	59.890	58.380	58.690	54.541	2,932,865
2023-06-05	59.490	60.350	58.880	59.420	55.220	2,322,321
2023-06-02	59.950	60.660	59.170	59.480	55.276	2,573,390
2023-06-01	60.590	60.590	57.930	59.620	55.406	4,056,186
2023-05-31	60.010	60.500	58.800	59.910	55.675	3,062,010
2023-05-30	60.500	61.400	58.910	60.000	55.759	4,105,604
2023-05-29	60.200	61.220	59.250	60.790	56.493	2,915,739
2023-05-26	59.270	61.400	59.230	61.000	56.688	2,628,833
2023-05-25	60.500	60.500	59.000	59.260	55.071	2,533,054
2023-05-24	60.050	60.810	59.710	60.210	55.954	2,903,026
2023-05-23	60.020	60.800	59.980	60.220	55.963	2,463,214
2023-05-22	60.020	60.790	58.780	60.160	55.908	5,324,593
2023-05-19	56.560	60.600	56.560	60.120	55.870	6,473,537
2023-05-18	56.200	57.700	55.610	56.410	52.423	4,524,398
2023-05-17	56.780	57.500	55.500	56.200	52.227	4,369,046
2023-05-16	54.740	58.000	54.380	56.640	52.636	4,783,915
2023-05-15	52.830	56.100	52.670	55.000	51.112	5,174,997
2023-05-12	51.360	54.630	51.360	53.120	49.365	3,733,761
2023-05-11	51.500	52.390	51.110	51.650	47.999	3,073,748
2023-05-10	51.390	52.000	49.860	51.350	47.720	4,412,611
2023-05-09	51.730	52.530	50.600	51.180	47.562	6,891,706
2023-05-08	52.850	53.750	51.830	52.030	48.352	4,744,007
2023-05-05	54.520	54.570	52.800	53.400	49.625	4,127,377
2023-05-04	52.640	55.200	52.630	54.890	51.010	5,811,103
2023-04-28	56.190	56.900	52.180	52.880	49.142	8,186,477
2023-04-27	55.520	57.680	55.440	57.200	53.157	2,755,601

← NewerPage 14 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.