Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	40.640	41.380	40.080	40.320	36.947	1,146,957
2022-01-27	41.010	41.900	40.800	40.860	37.441	1,370,200
2022-01-26	41.490	41.920	40.600	41.680	38.193	1,336,149
2022-01-25	43.310	43.380	40.900	41.250	37.799	2,515,422
2022-01-24	43.000	43.670	42.800	43.110	39.503	1,286,770
2022-01-21	46.290	46.300	43.230	43.380	39.751	3,937,603
2022-01-20	46.400	46.900	45.730	46.450	42.564	2,478,838
2022-01-19	45.900	46.630	45.180	46.320	42.445	2,310,797
2022-01-18	47.400	47.400	45.670	46.130	42.271	5,066,878
2022-01-17	49.000	49.000	46.580	47.910	43.902	8,346,495
2022-01-14	46.980	49.880	46.500	49.590	45.441	11,768,040
2022-01-13	46.910	48.400	46.260	46.320	42.445	4,603,663
2022-01-12	46.830	48.600	46.050	47.200	43.251	5,163,001
2022-01-11	47.100	48.350	46.250	47.000	43.068	3,899,512
2022-01-10	47.010	48.380	46.110	47.380	43.416	3,894,958
2022-01-07	44.750	47.920	44.400	46.860	42.939	5,259,090
2022-01-06	44.130	45.090	43.860	44.600	40.869	1,813,158
2022-01-05	44.850	45.150	44.120	44.270	40.566	1,519,390
2022-01-04	44.060	45.500	44.060	44.980	41.217	2,527,321
2021-12-31	44.370	44.790	44.000	44.050	40.365	2,540,281
2021-12-30	44.500	44.660	43.730	44.290	40.584	2,849,230
2021-12-29	44.940	45.200	44.330	44.420	40.704	2,170,656
2021-12-28	45.680	46.180	44.360	44.730	40.988	2,589,316
2021-12-27	45.250	46.140	45.210	45.530	41.721	1,922,907
2021-12-24	44.400	45.450	44.400	45.170	41.391	2,407,748
2021-12-23	45.100	45.700	44.180	44.430	40.713	2,117,002
2021-12-22	45.260	45.700	44.850	45.170	41.391	1,638,090
2021-12-21	46.200	46.210	44.940	45.170	41.391	2,117,775
2021-12-20	45.390	46.470	45.060	46.110	42.252	2,785,261
2021-12-17	46.780	46.880	44.800	45.000	41.235	3,444,911
2021-12-16	47.090	47.760	46.500	46.530	42.637	2,261,192
2021-12-15	48.800	48.800	47.000	47.100	43.159	2,868,930
2021-12-14	51.250	51.250	48.230	48.390	44.341	3,846,562
2021-12-13	50.000	51.000	49.580	50.350	46.137	4,700,286
2021-12-10	45.760	51.940	45.730	50.080	45.890	10,130,190
2021-12-09	44.390	46.810	44.220	46.020	42.170	3,035,765
2021-12-08	44.450	44.790	44.100	44.500	40.777	1,209,476
2021-12-07	44.150	44.580	44.000	44.220	40.520	1,200,850
2021-12-06	43.860	44.300	43.500	44.020	40.337	1,434,331
2021-12-03	45.270	45.900	43.480	44.000	40.319	4,049,973
2021-12-02	48.890	48.890	46.050	46.250	42.380	2,686,874
2021-12-01	48.560	48.980	48.030	48.600	44.534	2,613,285
2021-11-30	48.010	48.590	47.230	48.560	44.497	4,838,150
2021-11-29	47.860	49.000	47.370	48.580	44.516	2,723,625
2021-11-26	48.230	48.660	47.010	47.190	43.242	1,637,395
2021-11-25	47.730	48.750	47.340	48.230	44.195	1,995,920
2021-11-24	47.110	47.930	46.560	47.730	43.737	1,781,095
2021-11-23	46.370	47.470	46.370	47.110	43.169	1,413,699
2021-11-22	46.930	46.930	46.060	46.550	42.655	1,201,340
2021-11-19	46.500	46.980	45.860	46.680	42.775	1,300,489
2021-11-18	46.920	46.980	45.730	46.680	42.775	1,790,349
2021-11-17	48.010	48.500	46.280	46.900	42.976	2,776,459
2021-11-16	47.660	48.860	47.200	48.190	44.158	2,902,531
2021-11-15	46.220	48.840	45.310	47.650	43.663	4,541,247
2021-11-12	44.900	45.880	44.610	45.590	41.776	1,702,333
2021-11-11	45.390	45.790	44.660	44.790	41.043	1,758,037
2021-11-10	44.990	45.630	44.450	45.430	41.629	1,597,786
2021-11-09	45.700	45.820	43.910	45.000	41.235	2,112,110
2021-11-08	44.620	45.690	43.520	45.300	41.510	2,983,920
2021-11-05	44.300	44.980	44.000	44.620	40.887	1,504,800

← NewerPage 20 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.