Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	46.160	46.260	44.980	45.450	44.307	5,249,043
2026-04-16	46.250	47.000	45.830	46.340	45.175	4,868,652
2026-04-15	46.630	46.970	45.900	45.960	44.804	5,814,142
2026-04-14	45.290	47.130	43.850	46.590	45.418	11,562,750
2026-04-13	46.190	46.410	45.240	45.290	44.151	3,516,453
2026-04-10	46.500	46.850	46.000	46.400	45.233	3,744,133
2026-04-09	47.640	47.640	45.990	46.360	45.194	3,577,736
2026-04-08	47.370	48.090	47.070	47.900	46.696	3,879,122
2026-04-07	47.000	47.180	46.500	46.680	45.506	2,587,000
2026-04-03	48.670	48.970	45.710	47.060	45.877	5,333,623
2026-04-02	49.680	49.910	48.790	48.980	47.748	3,220,650
2026-04-01	49.640	50.160	49.300	49.840	48.587	2,912,687
2026-03-31	49.660	50.100	48.940	49.070	47.836	2,409,250
2026-03-30	48.720	50.180	48.500	49.660	48.411	2,258,380
2026-03-27	48.270	49.250	48.060	49.070	47.836	3,094,258
2026-03-26	49.920	50.340	48.450	48.570	47.349	3,220,120
2026-03-25	49.880	50.090	49.370	49.880	48.626	2,633,820
2026-03-24	48.880	50.060	48.420	50.000	48.743	3,618,670
2026-03-23	49.200	49.440	48.030	48.180	46.968	4,109,198
2026-03-20	50.020	50.490	49.310	49.860	48.606	4,552,965
2026-03-19	50.870	51.170	49.850	50.020	48.762	3,959,495
2026-03-18	52.210	52.610	51.200	51.580	50.283	3,715,360
2026-03-17	51.790	52.960	51.600	52.180	50.868	3,070,986
2026-03-16	52.550	52.760	51.330	51.800	50.497	3,394,906
2026-03-13	53.780	54.200	52.410	52.470	51.151	3,401,900
2026-03-12	53.720	54.450	53.490	53.670	52.320	3,579,176
2026-03-11	54.140	54.450	53.510	54.230	52.866	3,075,585
2026-03-10	53.500	54.280	53.220	54.150	52.788	3,943,781
2026-03-09	54.390	54.410	53.200	53.390	52.047	4,055,555
2026-03-06	51.840	54.580	51.700	54.480	53.110	7,726,491
2026-03-05	52.760	52.850	51.660	51.970	50.663	3,843,484
2026-03-04	52.200	52.770	51.580	52.340	51.024	4,678,401
2026-03-03	51.220	53.080	51.070	52.250	50.936	7,523,137
2026-03-02	51.760	51.990	50.360	50.550	49.279	5,225,577
2026-02-27	51.980	52.670	51.730	52.330	51.014	3,735,406
2026-02-26	52.250	52.440	51.560	51.900	50.595	3,168,523
2026-02-25	52.310	52.660	52.010	52.230	50.917	3,426,810
2026-02-24	52.560	52.790	51.940	52.260	50.946	2,066,056
2026-02-13	52.560	52.840	52.050	52.050	50.741	2,388,798
2026-02-12	53.390	53.490	52.270	52.400	51.082	4,185,066
2026-02-11	53.450	54.120	53.300	53.390	52.047	3,333,720
2026-02-10	54.100	54.280	53.400	53.580	52.233	3,100,970
2026-02-09	54.320	54.390	53.830	54.040	52.681	2,461,816
2026-02-06	54.290	54.720	53.800	54.100	52.740	2,817,364
2026-02-05	54.550	54.960	54.230	54.390	53.022	3,108,061
2026-02-04	54.390	54.650	53.610	54.550	53.178	5,043,814
2026-02-03	53.450	54.610	53.220	54.500	53.130	5,569,473
2026-02-02	53.780	54.440	52.910	53.120	51.784	4,697,964
2026-01-30	53.790	55.300	53.790	53.880	52.525	10,189,950
2026-01-29	53.440	54.660	53.100	53.900	52.545	7,985,582
2026-01-28	54.400	54.600	53.420	53.470	52.125	8,526,295
2026-01-27	56.260	56.660	54.450	54.520	53.149	8,013,703
2026-01-26	56.070	56.680	55.470	55.850	54.446	8,073,413
2026-01-23	56.670	56.940	55.710	55.960	54.553	6,384,426
2026-01-22	57.000	57.280	56.360	56.520	55.099	4,120,970
2026-01-21	57.330	57.620	56.710	56.810	55.381	3,571,811
2026-01-20	57.970	58.160	56.660	57.130	55.693	3,871,270
2026-01-19	57.870	58.410	57.600	57.950	56.493	2,999,416
2026-01-16	58.320	59.070	57.760	58.100	56.639	4,329,330
2026-01-15	58.570	58.930	57.820	58.170	56.707	3,777,780

← NewerPage 3 of 21 · 1,214 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.