Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	43.500	45.520	43.400	45.000	45.000	7,759,239
2026-07-15	43.550	44.500	42.690	43.930	43.930	6,334,000
2026-07-14	44.220	44.500	43.200	43.550	43.550	8,652,790
2026-07-13	43.180	44.310	42.660	44.220	44.220	8,279,474
2026-07-10	41.730	43.920	40.590	43.580	43.580	8,999,351
2026-07-09	41.360	42.800	40.880	42.010	42.010	7,300,363
2026-07-08	39.510	41.710	39.500	41.280	41.280	11,098,940
2026-07-07	38.190	40.810	37.500	39.450	39.450	20,490,713
2026-07-06	44.300	44.300	40.890	40.970	40.970	13,288,987
2026-07-03	44.670	45.130	43.420	44.300	44.300	8,360,175
2026-07-02	43.810	44.770	43.450	44.200	44.200	9,188,899
2026-07-01	41.900	44.300	41.450	43.810	43.810	10,755,026
2026-06-30	43.090	43.090	41.350	42.000	42.000	8,194,390
2026-06-29	42.210	44.840	41.010	43.000	43.000	12,206,496
2026-06-26	42.160	42.940	41.600	42.390	42.390	5,343,166
2026-06-25	41.390	43.130	40.800	42.580	42.580	7,021,246
2026-06-24	42.580	43.620	41.520	41.700	41.700	6,741,763
2026-06-23	42.740	43.190	42.170	42.690	42.690	6,182,073
2026-06-22	41.710	43.280	40.500	42.500	42.500	8,209,475
2026-06-18	42.940	43.090	41.710	42.000	42.000	7,318,277
2026-06-17	43.200	43.480	42.430	42.700	42.700	2,983,795
2026-06-16	43.550	43.650	42.900	43.170	43.170	3,975,691
2026-06-15	43.410	43.860	42.770	43.660	43.660	5,137,412
2026-06-12	43.760	44.190	42.800	43.580	43.580	5,060,072
2026-06-11	42.040	43.760	41.840	43.750	43.750	7,587,821
2026-06-10	43.400	44.000	42.000	42.330	42.330	6,253,601
2026-06-09	44.710	44.710	43.200	43.400	43.400	3,818,866
2026-06-08	43.940	45.050	43.780	44.730	44.730	5,030,245
2026-06-05	43.950	44.810	43.370	44.480	44.480	4,249,256
2026-06-04	44.400	44.560	43.080	43.490	43.490	4,539,441
2026-06-03	44.960	45.130	44.100	44.500	44.500	4,511,457
2026-06-02	46.160	46.530	44.470	45.170	45.170	6,177,965
2026-06-01	46.740	46.800	45.780	46.570	46.570	4,806,756
2026-05-29	47.000	48.860	46.720	46.740	46.740	7,108,634
2026-05-28	47.250	48.090	46.510	47.200	47.200	5,013,848
2026-05-27	46.080	47.890	45.640	47.600	47.600	6,835,399
2026-05-26	47.270	48.580	46.900	47.720	46.520	5,144,009
2026-05-25	47.820	48.200	45.950	47.200	46.013	7,877,124
2026-05-22	49.160	49.380	47.500	47.830	46.627	6,551,057
2026-05-21	49.020	50.720	49.020	49.540	48.294	7,133,129
2026-05-20	50.340	50.960	48.810	49.340	48.099	6,424,285
2026-05-19	49.010	50.610	49.000	50.460	49.191	6,649,439
2026-05-18	50.440	50.440	48.980	49.270	48.031	8,539,332
2026-05-15	48.090	51.440	48.090	51.150	49.864	10,448,710
2026-05-14	49.800	50.210	48.240	48.430	47.212	5,804,590
2026-05-13	49.850	51.270	49.320	50.180	48.918	8,265,350
2026-05-12	49.090	50.240	48.520	49.560	48.314	8,046,652
2026-05-11	47.430	49.480	46.600	49.360	48.119	9,487,382
2026-05-08	47.200	48.400	47.120	47.430	46.237	4,811,313
2026-05-07	47.010	48.080	46.990	47.200	46.013	5,557,380
2026-05-06	48.280	48.500	46.160	47.010	45.828	8,830,447
2026-04-30	48.030	49.530	47.680	48.250	47.037	4,725,900
2026-04-29	49.410	49.600	48.110	48.390	47.173	7,110,513
2026-04-28	47.970	50.090	47.970	49.730	48.480	10,106,140
2026-04-27	47.170	47.520	46.470	46.620	45.448	3,995,924
2026-04-24	46.770	49.160	46.520	47.520	46.325	8,302,719
2026-04-23	45.680	47.380	45.580	46.770	45.594	7,765,822
2026-04-22	44.610	46.480	44.550	45.700	44.551	6,209,290
2026-04-21	45.480	46.220	44.670	44.820	43.693	4,341,021
2026-04-20	45.370	45.770	45.070	45.330	44.190	3,218,039

← NewerPage 2 of 2 · 120 trading days

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.