Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	58.000	58.400	46.180	51.010	47.404	37,257,102
2022-10-31	57.460	59.300	56.890	57.730	53.649	8,995,486
2022-10-28	58.000	59.970	57.000	58.330	54.207	6,711,966
2022-10-27	59.590	60.300	57.920	58.100	53.993	12,896,030
2022-10-26	58.630	62.000	58.130	60.150	55.898	17,247,760
2022-10-25	59.000	60.300	57.200	59.560	55.350	13,931,460
2022-10-24	60.000	61.650	58.240	61.000	56.688	15,784,080
2022-10-21	58.370	63.270	56.710	61.360	57.023	28,392,141
2022-10-20	53.400	61.810	52.880	59.300	55.108	18,492,721
2022-10-19	54.000	56.370	51.980	55.500	51.577	17,200,680
2022-10-18	50.980	56.380	50.230	54.710	50.843	23,946,430
2022-10-17	52.420	56.520	51.330	52.000	48.324	33,278,172
2022-10-14	43.800	47.650	43.800	47.650	44.282	20,653,199
2022-10-13	39.000	40.200	38.400	39.710	36.903	2,783,580
2022-10-12	37.920	38.860	36.840	38.630	35.899	2,077,372
2022-10-11	37.690	38.390	37.010	38.010	35.323	2,422,444
2022-10-10	38.480	38.950	37.700	38.080	35.388	3,509,172
2022-09-30	37.400	38.460	37.400	37.670	35.007	3,274,047
2022-09-29	36.900	37.860	36.280	37.490	34.840	3,604,993
2022-09-28	36.070	37.750	35.950	36.600	34.013	4,213,080
2022-09-27	34.050	36.380	33.800	36.010	33.465	3,120,343
2022-09-26	34.330	34.700	33.420	34.000	31.597	1,746,651
2022-09-23	34.690	34.690	33.800	34.330	31.903	1,479,930
2022-09-22	34.850	35.300	34.500	34.600	32.154	1,355,881
2022-09-21	35.050	35.650	34.500	35.080	32.600	2,962,673
2022-09-20	36.470	36.690	35.150	35.320	32.823	2,652,994
2022-09-19	36.950	37.900	36.030	36.330	33.762	3,445,078
2022-09-16	36.200	37.360	36.080	36.530	33.948	4,287,687
2022-09-15	36.030	37.200	35.910	36.280	33.716	4,341,870
2022-09-14	35.380	36.360	35.130	36.010	33.465	2,658,575
2022-09-13	35.560	36.280	35.120	35.920	33.381	1,750,224
2022-09-09	35.060	35.640	35.030	35.510	33.000	1,533,706
2022-09-08	35.390	35.520	34.890	35.080	32.600	1,418,645
2022-09-07	35.650	35.980	35.200	35.350	32.851	1,878,394
2022-09-06	36.020	36.120	35.560	35.930	33.390	1,337,005
2022-09-05	36.330	36.900	35.810	35.960	33.418	2,350,721
2022-09-02	35.100	36.820	35.100	36.440	33.864	3,445,794
2022-09-01	35.750	36.390	35.010	35.110	32.628	2,767,930
2022-08-31	35.650	36.130	35.240	35.750	33.223	2,707,324
2022-08-30	36.000	36.000	35.410	35.680	33.158	2,217,580
2022-08-29	35.890	36.310	35.400	36.010	33.465	3,822,308
2022-08-26	37.750	38.440	36.090	36.390	33.818	5,969,102
2022-08-25	38.370	38.880	38.030	38.700	35.964	1,353,317
2022-08-24	38.530	39.160	38.180	38.280	35.574	1,994,906
2022-08-23	39.570	39.780	38.510	38.530	35.806	3,362,552
2022-08-22	39.950	40.340	39.300	39.930	37.108	1,988,094
2022-08-19	40.210	40.800	39.800	39.800	36.987	2,470,067
2022-08-18	40.200	40.310	39.750	40.110	37.275	1,646,601
2022-08-17	40.710	40.920	39.700	40.070	37.238	2,321,952
2022-08-16	40.220	40.860	39.660	40.400	37.544	1,498,772
2022-08-15	41.020	41.300	39.940	40.280	37.433	2,445,231
2022-08-12	40.980	41.760	40.830	41.240	38.325	1,549,641
2022-08-11	39.750	41.180	39.750	41.020	38.120	2,107,005
2022-08-10	40.170	40.930	39.600	39.750	36.940	1,609,736
2022-08-09	40.650	40.730	39.750	40.320	37.470	1,652,887
2022-08-08	41.280	41.610	40.600	40.800	37.916	1,762,632
2022-08-05	39.500	41.280	39.470	41.180	38.269	3,226,799
2022-08-04	39.840	40.250	38.680	39.450	36.661	3,239,214
2022-08-03	40.290	41.150	39.360	39.380	36.596	2,740,230
2022-08-02	40.500	40.660	39.230	40.300	37.451	3,072,587

← NewerPage 17 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.