Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	40.000	40.980	39.300	40.650	37.777	2,537,050
2022-07-29	40.600	40.870	39.870	40.250	37.405	2,231,612
2022-07-28	40.890	41.140	40.240	40.550	37.684	3,105,430
2022-07-27	40.730	41.350	40.100	40.930	38.037	2,089,875
2022-07-26	41.940	42.130	39.580	40.730	37.851	5,257,079
2022-07-25	41.700	42.880	41.430	41.960	38.994	1,919,919
2022-07-22	42.880	43.500	41.200	41.430	38.501	2,805,776
2022-07-21	43.880	44.190	43.100	43.140	40.091	1,336,559
2022-07-20	43.230	44.200	42.950	43.920	40.815	1,899,749
2022-07-19	43.150	43.540	42.730	43.230	40.174	1,760,961
2022-07-18	43.200	43.490	42.330	43.090	40.044	2,010,630
2022-07-15	44.000	44.680	42.960	43.000	39.961	2,311,770
2022-07-14	43.210	44.960	43.040	44.340	41.206	2,319,510
2022-07-13	44.070	44.100	42.720	42.980	39.942	2,320,947
2022-07-12	45.050	45.210	43.590	43.730	40.639	2,203,597
2022-07-11	44.920	46.280	44.880	45.350	42.144	2,001,328
2022-07-08	44.680	45.960	44.330	45.300	42.098	2,697,340
2022-07-07	46.150	46.290	44.510	44.600	41.447	2,859,158
2022-07-06	45.800	46.470	45.180	46.140	42.879	3,740,868
2022-07-05	47.130	47.400	45.050	45.490	42.275	4,673,926
2022-07-04	45.290	47.380	45.050	46.660	43.362	5,776,416
2022-07-01	44.810	46.450	44.290	45.290	42.089	4,217,359
2022-06-30	44.300	46.990	44.120	45.110	41.921	6,639,880
2022-06-29	43.400	45.600	43.110	44.500	41.354	4,446,328
2022-06-28	43.630	43.780	42.680	43.480	40.407	2,712,012
2022-06-27	43.300	44.440	42.160	43.780	40.685	4,925,825
2022-06-24	42.100	43.980	42.020	43.070	40.026	2,919,324
2022-06-23	42.480	42.830	41.480	42.210	39.226	3,100,800
2022-06-22	44.100	44.680	42.750	42.960	39.366	2,339,092
2022-06-21	44.630	45.200	43.110	43.670	40.016	2,963,035
2022-06-20	44.400	45.660	44.080	44.430	40.713	3,812,360
2022-06-17	43.430	44.350	43.100	44.000	40.319	2,581,881
2022-06-16	43.580	44.530	43.070	43.590	39.943	2,593,441
2022-06-15	43.400	44.820	42.600	43.580	39.934	4,493,522
2022-06-14	40.600	43.260	40.510	43.180	39.567	5,543,777
2022-06-13	40.800	41.480	39.870	41.030	37.597	4,640,305
2022-06-10	40.600	41.300	40.050	41.300	37.845	6,843,881
2022-06-09	42.770	42.970	40.700	40.970	37.542	4,221,642
2022-06-08	43.400	43.590	42.070	42.620	39.054	2,482,415
2022-06-07	43.990	44.100	42.950	43.300	39.677	2,796,981
2022-06-06	41.180	43.960	40.940	43.950	40.273	5,302,272
2022-06-02	42.000	42.030	40.780	41.380	37.918	1,783,900
2022-06-01	40.230	42.100	40.020	41.840	38.339	3,038,069
2022-05-31	39.950	40.640	38.910	40.610	37.212	2,590,767
2022-05-30	39.640	41.290	39.230	40.010	36.663	2,795,024
2022-05-27	40.440	40.680	39.200	39.640	36.324	2,076,517
2022-05-26	40.600	40.960	39.810	40.500	37.112	2,145,763
2022-05-25	39.390	41.080	39.300	40.390	37.011	2,232,520
2022-05-24	40.960	41.610	39.300	39.400	36.104	2,707,766
2022-05-23	42.750	42.990	41.000	41.450	37.982	2,727,294
2022-05-20	40.130	42.450	40.090	41.950	38.440	3,820,937
2022-05-19	39.010	40.390	38.990	40.040	36.690	2,118,627
2022-05-18	39.760	40.140	39.530	39.600	36.287	1,754,080
2022-05-17	40.880	40.950	39.260	39.960	36.617	3,390,420
2022-05-16	42.160	42.280	40.550	40.880	37.460	2,103,428
2022-05-13	42.250	42.760	41.290	42.160	38.633	2,135,790
2022-05-12	40.850	42.670	40.720	41.750	38.257	2,896,890
2022-05-11	40.980	42.480	40.020	41.550	38.074	3,602,976
2022-05-10	39.800	40.920	39.110	40.840	37.423	3,817,497
2022-05-09	43.010	43.160	38.970	40.700	37.295	3,645,150

← NewerPage 18 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.