Shenzhen New Industries Biomedical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 44.300 | 44.980 | 44.000 | 44.620 | 40.887 | 1,504,800 |
| 2021-11-04 | 44.300 | 44.990 | 43.720 | 44.300 | 40.594 | 2,108,191 |
| 2021-11-03 | 42.580 | 45.500 | 42.500 | 44.500 | 40.777 | 3,050,136 |
| 2021-11-02 | 41.650 | 44.990 | 41.650 | 42.630 | 39.063 | 3,957,467 |
| 2021-11-01 | 41.470 | 41.960 | 40.670 | 41.770 | 38.275 | 2,017,441 |
| 2021-10-29 | 43.150 | 43.220 | 41.000 | 41.470 | 38.000 | 4,093,624 |
| 2021-10-28 | 44.000 | 44.870 | 41.530 | 42.550 | 38.990 | 6,073,368 |
| 2021-10-27 | 46.060 | 46.500 | 45.180 | 45.720 | 41.895 | 1,668,592 |
| 2021-10-26 | 45.510 | 47.380 | 45.120 | 46.570 | 42.674 | 2,967,543 |
| 2021-10-25 | 46.890 | 46.890 | 45.580 | 45.750 | 41.922 | 1,497,690 |
| 2021-10-22 | 46.760 | 47.120 | 45.780 | 46.010 | 42.161 | 1,955,658 |
| 2021-10-21 | 48.120 | 48.870 | 46.840 | 46.970 | 43.040 | 1,321,583 |
| 2021-10-20 | 48.400 | 48.530 | 47.330 | 47.890 | 43.883 | 1,245,833 |
| 2021-10-19 | 47.700 | 48.760 | 47.100 | 48.530 | 44.470 | 1,365,640 |
| 2021-10-18 | 47.770 | 48.390 | 46.800 | 47.430 | 43.462 | 1,753,745 |
| 2021-10-15 | 49.540 | 49.980 | 47.650 | 47.900 | 43.892 | 2,332,160 |
| 2021-10-14 | 48.600 | 50.000 | 48.060 | 49.530 | 45.386 | 3,158,274 |
← NewerPage 21 of 21 · 1,217 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.