Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	55.220	57.710	54.820	57.250	53.203	3,493,203
2023-01-31	56.300	56.300	55.100	55.250	51.345	3,962,143
2023-01-30	55.900	56.880	54.560	56.390	52.404	5,529,150
2023-01-20	56.350	57.800	55.080	55.900	51.949	5,494,405
2023-01-19	55.800	57.500	54.680	57.000	52.971	3,101,034
2023-01-18	56.620	56.980	55.260	55.800	51.856	3,236,288
2023-01-17	57.270	58.160	56.050	56.620	52.618	4,247,713
2023-01-16	57.000	58.620	56.500	57.650	53.575	5,875,184
2023-01-13	57.260	57.700	56.160	57.570	53.501	2,256,523
2023-01-12	57.170	58.590	56.550	56.860	52.841	3,282,838
2023-01-11	58.000	58.000	56.300	57.240	53.194	3,617,477
2023-01-10	55.940	58.630	55.440	58.390	54.263	6,210,047
2023-01-09	55.010	56.670	54.920	55.860	51.911	4,906,208
2023-01-06	54.140	56.000	53.320	55.470	51.549	5,692,125
2023-01-05	53.830	55.830	53.020	54.140	50.313	6,821,212
2023-01-04	54.240	54.500	52.700	54.190	50.360	5,973,531
2023-01-03	49.880	54.850	49.850	53.700	49.904	8,959,904
2022-12-30	49.310	50.520	48.470	50.140	46.596	3,582,705
2022-12-29	49.730	51.230	49.000	49.670	46.159	5,157,361
2022-12-28	48.290	51.070	48.130	49.730	46.215	6,129,592
2022-12-27	48.680	49.250	46.680	48.590	45.155	3,649,817
2022-12-26	49.370	49.700	47.770	48.540	45.109	3,900,187
2022-12-23	46.300	50.290	45.610	49.370	45.880	6,852,378
2022-12-22	46.500	46.700	45.470	45.860	42.618	2,174,092
2022-12-21	45.530	46.670	45.510	46.090	42.832	2,044,270
2022-12-20	46.940	47.140	45.670	45.770	42.535	2,859,110
2022-12-19	47.770	47.770	45.880	46.940	43.622	3,641,397
2022-12-16	47.020	47.700	46.650	47.390	44.040	2,383,744
2022-12-15	46.700	47.770	46.670	47.350	44.003	3,038,751
2022-12-14	48.460	48.460	46.800	46.950	43.631	4,455,982
2022-12-13	48.940	48.940	46.300	48.460	45.035	7,538,641
2022-12-12	47.410	49.250	47.290	49.130	45.657	7,842,230
2022-12-09	46.500	47.990	46.110	47.320	43.975	8,535,434
2022-12-08	47.530	48.300	46.280	46.450	43.167	3,584,101
2022-12-07	46.880	48.380	46.050	47.500	44.142	5,156,348
2022-12-06	46.800	47.250	46.560	46.880	43.566	4,100,964
2022-12-05	49.140	49.340	46.400	46.740	43.436	8,391,814
2022-12-02	48.370	48.880	48.030	48.700	45.258	4,416,498
2022-12-01	48.500	48.950	47.600	48.030	44.635	6,211,829
2022-11-30	50.500	52.800	48.090	49.160	45.685	10,707,580
2022-11-29	48.680	50.080	48.480	49.760	46.243	5,312,331
2022-11-28	48.750	49.820	48.060	48.590	45.155	3,774,096
2022-11-25	50.660	50.660	48.850	49.400	45.908	3,516,856
2022-11-24	50.000	50.760	49.840	50.500	46.930	2,522,447
2022-11-23	49.520	50.540	48.930	50.160	46.614	3,646,288
2022-11-22	51.000	51.780	49.210	49.690	46.178	6,870,567
2022-11-21	50.080	52.300	50.000	51.780	48.120	4,287,663
2022-11-18	52.060	52.850	50.500	51.010	47.404	4,422,727
2022-11-17	50.720	51.520	50.000	50.850	47.256	3,217,594
2022-11-16	51.020	51.500	49.600	50.910	47.311	7,203,241
2022-11-15	52.470	52.870	49.330	50.550	46.977	13,885,930
2022-11-14	52.410	54.500	51.510	53.300	49.532	6,827,835
2022-11-11	55.400	55.400	51.660	52.410	48.705	6,864,395
2022-11-10	54.860	56.240	53.870	54.050	50.229	4,998,355
2022-11-09	55.970	56.000	54.010	54.350	50.508	4,874,190
2022-11-08	56.600	56.680	54.010	55.210	51.307	4,961,402
2022-11-07	55.070	56.910	54.540	56.680	52.674	5,674,385
2022-11-04	56.720	57.500	54.200	55.310	51.400	8,461,911
2022-11-03	53.150	57.110	53.040	56.520	52.525	10,070,070
2022-11-02	49.000	53.760	48.210	53.140	49.384	18,651,449

← NewerPage 16 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.