Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	39.400	41.930	39.120	41.150	37.707	3,572,835
2022-05-05	40.050	41.190	39.890	40.390	37.011	3,887,150
2022-04-29	37.820	40.880	37.470	40.050	36.699	5,644,464
2022-04-28	38.860	38.960	37.460	38.050	34.867	3,508,726
2022-04-27	36.890	39.330	36.310	38.840	35.590	5,750,119
2022-04-26	37.800	40.000	36.150	37.400	34.271	7,441,748
2022-04-25	36.500	38.380	36.360	37.810	34.647	8,807,346
2022-04-22	35.170	37.490	34.800	36.500	33.446	7,267,264
2022-04-21	34.300	34.710	33.360	33.980	31.137	1,782,881
2022-04-20	34.410	35.890	34.090	34.620	31.724	2,806,903
2022-04-19	33.260	34.610	33.030	34.300	31.430	2,820,698
2022-04-18	32.540	33.990	31.760	33.520	30.716	1,752,707
2022-04-15	33.030	33.140	32.360	32.540	29.818	1,153,230
2022-04-14	31.930	33.530	31.910	33.010	30.248	1,848,276
2022-04-13	33.230	33.230	31.900	31.910	29.240	2,150,804
2022-04-12	33.560	33.780	32.660	33.270	30.486	1,872,176
2022-04-11	34.330	34.330	33.200	33.200	30.422	1,325,582
2022-04-08	34.150	34.350	33.710	34.050	31.201	1,239,202
2022-04-07	34.250	34.760	34.020	34.040	31.192	1,262,150
2022-04-06	33.780	34.780	33.510	34.550	31.659	1,841,581
2022-04-01	33.810	33.900	33.210	33.780	30.954	1,127,610
2022-03-31	34.600	35.300	33.860	33.970	31.128	2,006,930
2022-03-30	34.560	34.900	33.790	34.610	31.714	1,818,858
2022-03-29	34.090	35.000	33.720	34.560	31.669	2,789,746
2022-03-28	33.990	34.210	33.080	33.950	31.110	1,290,510
2022-03-25	35.200	35.220	33.910	33.910	31.073	2,431,691
2022-03-24	35.270	35.650	34.400	35.260	32.310	2,107,446
2022-03-23	35.020	35.880	34.780	35.340	32.383	2,745,418
2022-03-22	35.620	35.740	34.780	35.250	32.301	1,908,312
2022-03-21	35.620	36.380	35.380	35.900	32.896	2,136,033
2022-03-18	35.370	35.880	34.680	35.620	32.640	2,171,511
2022-03-17	34.800	36.190	34.800	35.450	32.484	3,333,516
2022-03-16	34.890	35.360	32.890	34.710	31.806	4,470,236
2022-03-15	36.450	36.630	34.220	34.400	31.522	5,127,419
2022-03-14	40.000	40.940	36.990	37.130	34.024	8,397,046
2022-03-11	35.600	40.000	35.250	39.650	36.333	5,960,240
2022-03-10	35.100	36.150	34.910	35.820	32.823	2,279,796
2022-03-09	36.000	36.490	33.120	34.360	31.485	3,374,048
2022-03-08	38.520	38.870	35.940	35.940	32.933	2,601,836
2022-03-07	39.070	39.660	38.000	38.510	35.288	1,860,344
2022-03-04	39.130	40.150	38.950	39.510	36.204	1,382,852
2022-03-03	39.370	40.160	39.310	39.500	36.195	1,536,504
2022-03-02	39.110	39.600	38.780	39.310	36.021	1,340,258
2022-03-01	40.500	40.500	39.010	39.570	36.259	3,063,457
2022-02-28	38.500	41.150	37.850	40.680	37.277	5,538,791
2022-02-25	37.400	39.140	37.300	38.160	34.967	2,309,260
2022-02-24	38.180	38.470	37.030	37.280	34.161	1,853,674
2022-02-23	37.280	38.290	37.120	38.220	35.022	1,909,155
2022-02-22	37.530	37.580	36.710	37.400	34.271	2,035,166
2022-02-21	37.510	37.900	37.200	37.820	34.656	1,596,999
2022-02-18	37.020	37.620	36.800	37.500	34.363	1,157,093
2022-02-17	37.830	38.090	37.230	37.300	34.179	1,239,420
2022-02-16	37.510	38.360	37.210	37.820	34.656	1,699,292
2022-02-15	36.890	37.380	36.670	37.370	34.243	2,007,547
2022-02-14	37.970	38.210	36.670	36.870	33.785	2,564,710
2022-02-11	40.650	40.650	37.810	38.000	34.821	3,412,441
2022-02-10	41.540	41.800	40.440	40.600	37.203	1,809,396
2022-02-09	40.970	41.770	40.800	41.550	38.074	1,169,774
2022-02-08	40.520	41.190	40.160	41.100	37.661	1,263,225
2022-02-07	40.760	41.320	40.420	40.420	37.038	1,144,209

← NewerPage 19 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.