Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	55.520	57.680	55.440	57.200	53.157	2,755,601
2023-04-26	54.700	56.580	54.220	55.100	51.205	3,470,366
2023-04-25	55.000	56.370	54.210	55.100	51.205	3,300,141
2023-04-24	56.250	56.440	54.940	55.430	51.512	2,403,124
2023-04-21	56.500	56.940	55.110	56.050	52.088	3,647,606
2023-04-20	58.060	58.180	56.280	56.500	52.506	3,087,215
2023-04-19	57.870	58.890	57.420	57.740	53.659	2,106,980
2023-04-18	59.200	60.000	57.570	57.870	53.779	3,135,809
2023-04-17	59.270	60.950	59.020	59.430	55.229	2,506,930
2023-04-14	61.350	61.780	58.800	59.400	55.201	2,960,271
2023-04-13	57.580	60.990	56.880	60.980	56.670	4,394,244
2023-04-12	58.070	59.260	56.860	57.750	53.668	4,101,686
2023-04-11	60.780	61.850	58.810	59.260	55.071	2,950,214
2023-04-10	60.880	61.790	60.000	60.500	56.223	3,142,061
2023-04-07	60.890	61.800	57.700	59.690	55.471	3,915,929
2023-04-06	58.570	59.650	58.270	58.950	54.783	2,100,719
2023-04-04	58.290	59.580	57.500	58.570	54.430	2,031,127
2023-04-03	61.200	61.560	57.800	58.550	54.411	3,822,406
2023-03-31	60.440	61.900	59.570	61.170	56.846	2,001,332
2023-03-30	60.870	61.300	59.000	60.380	56.112	4,061,647
2023-03-29	60.880	61.610	59.930	60.990	56.679	2,068,839
2023-03-28	57.600	61.700	57.470	60.870	56.567	3,836,956
2023-03-27	56.820	59.730	56.480	57.600	53.528	3,217,209
2023-03-24	57.080	57.650	56.520	56.540	52.543	1,285,120
2023-03-23	57.700	58.300	56.500	56.840	52.822	2,600,489
2023-03-22	59.840	59.880	56.920	57.440	53.380	1,762,729
2023-03-21	57.610	59.170	56.930	58.450	54.318	1,825,109
2023-03-20	59.140	59.450	56.900	57.020	52.989	2,367,344
2023-03-17	60.380	60.380	58.080	58.890	54.727	2,487,272
2023-03-16	61.500	61.980	59.440	59.770	55.545	2,983,635
2023-03-15	59.450	62.800	59.450	61.320	56.986	2,363,989
2023-03-14	58.840	60.170	58.580	59.370	55.173	2,486,638
2023-03-13	57.820	59.200	57.410	58.990	54.820	2,748,917
2023-03-10	57.530	58.630	57.140	57.720	53.640	2,069,481
2023-03-09	57.510	58.260	56.900	57.800	53.714	2,451,350
2023-03-08	57.860	58.500	57.170	57.510	53.445	2,356,550
2023-03-07	59.860	59.970	57.450	57.610	53.538	2,816,195
2023-03-06	59.750	60.320	58.680	59.510	55.303	2,341,737
2023-03-03	58.700	59.700	58.020	59.380	55.183	2,039,113
2023-03-02	59.350	59.350	57.700	58.770	54.616	4,728,917
2023-03-01	61.280	61.580	59.080	59.420	55.220	4,619,663
2023-02-28	60.060	61.660	60.060	61.290	56.958	2,948,795
2023-02-27	60.620	61.600	59.820	60.550	56.270	3,228,823
2023-02-24	61.310	62.120	60.430	60.500	56.223	1,787,739
2023-02-23	61.630	61.990	60.410	61.300	56.967	2,643,240
2023-02-22	62.000	62.500	60.750	61.630	57.274	1,935,346
2023-02-21	61.500	62.410	60.830	61.220	56.893	1,889,359
2023-02-20	61.030	62.300	60.100	61.930	57.552	2,759,982
2023-02-17	61.390	62.500	60.800	61.010	56.697	1,769,720
2023-02-16	60.500	62.880	60.500	61.380	57.041	2,408,552
2023-02-15	61.620	61.620	60.000	61.050	56.735	2,739,274
2023-02-14	61.530	62.800	60.910	61.800	57.432	2,886,001
2023-02-13	61.620	62.500	61.070	61.520	57.171	4,260,101
2023-02-10	61.590	62.900	61.100	61.900	57.525	2,753,579
2023-02-09	62.800	63.500	60.960	61.580	57.227	3,867,520
2023-02-08	61.950	64.200	61.000	62.900	58.454	5,858,845
2023-02-07	62.050	62.990	61.610	61.930	57.552	3,755,280
2023-02-06	59.500	63.950	59.490	62.580	58.156	8,074,684
2023-02-03	59.110	60.460	59.010	60.060	55.815	3,784,538
2023-02-02	57.570	60.280	56.890	59.730	55.508	5,880,215

← NewerPage 15 of 21 · 1,216 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.