Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	58.570	58.930	57.820	58.170	56.707	3,777,780
2026-01-14	59.620	59.880	58.050	58.950	57.468	7,222,255
2026-01-13	60.420	60.980	59.510	59.720	58.218	5,370,366
2026-01-12	62.820	63.110	60.330	60.410	58.891	5,366,721
2026-01-09	61.500	63.000	61.180	62.820	61.240	3,589,280
2026-01-08	59.600	62.150	59.000	61.110	59.573	3,865,806
2026-01-07	59.580	60.100	59.000	59.600	58.101	1,992,380
2026-01-06	59.510	59.930	58.410	59.500	58.004	2,755,648
2026-01-05	56.520	58.990	55.650	58.900	57.419	4,061,897
2025-12-31	56.750	56.880	55.520	56.250	54.836	2,181,700
2025-12-30	57.520	57.840	56.210	56.400	54.982	2,347,028
2025-12-29	58.330	58.910	57.500	57.710	56.259	2,102,590
2025-12-26	58.550	59.190	58.000	58.500	57.029	1,704,090
2025-12-25	57.360	58.570	57.200	58.320	56.853	1,797,652
2025-12-24	57.780	58.010	57.200	57.350	55.908	2,302,129
2025-12-23	58.930	59.010	57.660	57.670	56.220	2,738,558
2025-12-22	59.140	59.330	58.360	58.900	57.419	2,100,092
2025-12-19	59.500	59.980	58.910	59.000	57.516	2,024,211
2025-12-18	60.330	60.580	59.150	59.480	57.984	2,097,302
2025-12-17	58.930	60.500	58.930	60.270	58.754	3,169,805
2025-12-16	57.880	59.470	57.800	59.200	57.711	2,146,485
2025-12-15	58.360	59.250	57.910	58.020	56.561	2,102,761
2025-12-12	58.570	58.750	57.330	58.280	56.815	3,238,040
2025-12-11	58.110	58.580	57.510	58.360	56.892	2,518,622
2025-12-10	59.300	59.300	57.820	58.100	56.639	2,292,067
2025-12-09	59.220	59.600	58.870	59.300	57.809	1,565,890
2025-12-08	60.000	60.350	59.000	59.220	57.731	2,007,164
2025-12-05	59.810	60.280	59.000	59.870	58.365	2,264,584
2025-12-04	59.940	60.480	59.500	59.810	58.306	2,320,723
2025-12-03	59.050	60.260	59.000	59.610	58.111	2,633,253
2025-12-02	59.680	60.140	58.850	59.050	57.565	2,027,436
2025-12-01	58.880	60.270	58.500	59.680	58.179	2,494,051
2025-11-28	58.500	59.250	58.210	58.870	57.390	2,135,982
2025-11-27	58.740	58.960	57.950	58.280	56.815	3,116,834
2025-11-26	59.860	60.190	58.570	58.860	57.380	3,513,186
2025-11-25	60.650	61.250	59.160	59.630	58.131	4,845,150
2025-11-24	62.410	62.800	60.320	60.350	58.832	3,896,875
2025-11-21	63.800	64.040	62.010	62.410	60.841	4,773,651
2025-11-20	66.000	66.000	63.300	63.400	61.806	2,027,866
2025-11-19	64.820	65.420	64.220	64.830	63.200	1,961,825
2025-11-18	64.620	65.280	63.800	64.590	62.966	1,722,225
2025-11-17	65.650	65.710	63.980	64.740	63.112	2,206,725
2025-11-14	66.290	67.180	65.500	65.500	63.853	2,709,157
2025-11-13	65.500	66.850	65.300	66.180	64.516	3,238,750
2025-11-12	64.400	67.100	64.050	65.540	63.892	4,067,499
2025-11-11	64.500	64.690	63.210	64.120	62.508	2,777,825
2025-11-10	62.370	65.500	62.200	64.030	62.420	4,106,759
2025-11-07	61.960	62.670	61.650	62.340	60.772	1,915,560
2025-11-06	62.760	63.060	61.650	61.980	60.421	3,159,139
2025-11-05	63.040	63.800	61.800	62.720	61.143	3,769,718
2025-11-04	62.630	63.090	61.600	62.250	60.685	3,565,972
2025-11-03	61.210	63.400	60.300	62.680	61.104	5,023,793
2025-10-31	60.750	61.990	59.910	61.000	59.466	3,763,320
2025-10-30	60.800	61.490	60.500	60.510	58.988	3,462,980
2025-10-29	61.320	61.890	60.080	60.600	59.076	3,500,466
2025-10-28	61.020	61.870	60.600	60.890	59.359	2,802,200
2025-10-27	61.720	62.470	60.700	61.160	59.622	4,554,752
2025-10-24	62.060	62.300	61.080	61.910	60.353	2,803,300
2025-10-23	62.000	62.780	60.890	61.770	60.217	2,408,976
2025-10-22	61.800	62.880	61.600	62.200	60.636	2,198,130

← NewerPage 4 of 21 · 1,215 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.