Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	54.390	55.130	53.980	54.330	52.964	3,674,026
2025-07-18	54.440	54.560	53.800	54.540	53.169	3,000,111
2025-07-17	53.790	54.500	53.680	54.360	52.993	2,851,294
2025-07-16	53.940	54.660	53.350	53.830	52.476	4,124,180
2025-07-15	54.700	55.000	53.530	53.880	52.525	4,198,464
2025-07-14	55.460	55.460	54.760	54.790	53.412	1,771,649
2025-07-11	55.970	56.120	55.120	55.190	53.802	2,791,170
2025-07-10	55.590	55.790	55.100	55.500	54.104	1,679,800
2025-07-09	55.000	56.730	55.000	55.570	54.173	3,275,250
2025-07-08	55.000	55.350	54.680	55.050	53.666	2,286,982
2025-07-07	54.500	55.150	54.370	55.150	53.763	2,723,685
2025-07-04	55.290	55.600	54.030	54.350	52.983	4,701,691
2025-07-03	55.380	55.650	55.000	55.130	53.744	2,329,823
2025-07-02	56.660	56.660	55.210	55.400	54.007	2,719,170
2025-07-01	56.800	56.800	56.290	56.450	55.031	1,690,113
2025-06-30	56.040	56.940	55.800	56.720	55.294	2,825,651
2025-06-27	57.350	57.460	55.850	55.990	54.582	3,800,805
2025-06-26	57.410	57.900	56.970	57.330	55.888	2,826,519
2025-06-25	57.110	57.910	56.800	57.370	55.927	3,561,275
2025-06-24	57.010	57.590	56.610	56.890	55.459	3,082,945
2025-06-23	57.490	58.020	56.710	57.010	55.576	3,175,953
2025-06-20	58.760	58.770	57.210	58.050	56.590	3,617,982
2025-06-19	58.100	59.980	58.100	58.680	57.204	4,390,758
2025-06-18	57.550	58.440	56.840	58.430	56.961	4,489,530
2025-06-17	58.600	58.950	57.230	57.550	56.103	4,173,112
2025-06-16	60.500	60.560	57.700	58.200	56.737	6,921,962
2025-06-13	65.000	65.050	59.100	60.500	58.979	12,658,260
2025-06-12	63.780	65.880	63.660	65.670	64.019	4,554,663
2025-06-11	63.640	64.500	63.380	63.990	62.381	2,097,697
2025-06-10	62.690	64.790	62.350	63.990	62.381	4,208,946
2025-06-09	62.640	63.810	61.840	62.760	61.182	4,273,463
2025-06-06	61.450	62.980	61.020	62.960	61.377	3,750,675
2025-06-05	61.290	61.980	60.850	61.590	60.041	3,672,420
2025-06-04	59.500	61.600	59.150	61.600	60.051	4,878,160
2025-06-03	59.850	60.500	59.340	59.660	58.160	3,374,316
2025-05-30	58.660	60.960	58.660	59.990	58.482	7,063,355
2025-05-29	58.780	59.660	57.910	58.750	57.273	5,586,654
2025-05-28	57.050	58.980	56.940	58.750	57.273	5,955,523
2025-05-27	56.570	58.440	56.370	58.340	55.606	3,449,260
2025-05-26	57.960	57.960	56.430	56.620	53.966	2,545,537
2025-05-23	57.760	58.800	57.430	57.940	55.224	3,304,708
2025-05-22	57.080	58.070	56.900	57.760	55.053	2,557,991
2025-05-21	56.910	57.540	56.500	57.160	54.481	2,576,356
2025-05-20	56.560	57.480	55.880	56.900	54.233	3,244,374
2025-05-19	55.260	56.770	55.050	56.520	53.871	4,038,531
2025-05-16	57.720	58.010	55.100	55.210	52.622	7,985,042
2025-05-15	55.880	58.520	55.810	58.030	55.310	7,772,914
2025-05-14	56.020	56.500	55.030	56.170	53.537	4,029,486
2025-05-13	53.770	57.150	53.280	56.040	53.413	8,149,314
2025-05-12	52.270	53.490	52.060	53.210	50.716	3,617,154
2025-05-09	52.250	52.470	51.900	51.910	49.477	1,734,684
2025-05-08	52.100	52.590	51.950	52.300	49.849	2,417,725
2025-05-07	52.870	53.160	51.920	52.250	49.801	3,063,620
2025-05-06	52.580	52.660	51.030	52.250	49.801	3,116,768
2025-04-30	52.260	52.610	52.150	52.410	49.954	1,869,578
2025-04-29	52.930	53.150	52.220	52.550	50.087	2,358,938
2025-04-28	52.130	54.190	52.110	52.970	50.487	3,713,113
2025-04-25	51.770	52.880	51.620	52.560	50.097	3,299,559
2025-04-24	51.400	53.300	51.400	51.750	49.325	4,534,447
2025-04-23	51.100	51.850	51.100	51.610	49.191	2,670,078

← NewerPage 6 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.