Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	51.190	51.480	50.860	51.060	48.667	2,730,877
2025-04-21	50.940	51.480	50.790	51.270	48.867	1,938,302
2025-04-18	51.100	51.390	50.880	51.230	48.829	2,331,428
2025-04-17	49.640	51.550	49.420	51.120	48.724	4,878,106
2025-04-16	51.000	51.100	49.010	50.010	47.666	7,194,308
2025-04-15	52.710	52.750	51.060	51.280	48.877	4,695,140
2025-04-14	53.180	53.670	52.590	52.750	50.278	3,915,200
2025-04-11	52.760	53.080	52.380	52.740	50.268	3,533,806
2025-04-10	53.300	53.970	52.560	53.160	50.668	5,371,892
2025-04-09	52.900	53.510	51.550	52.420	49.963	7,221,902
2025-04-08	54.770	55.800	52.590	54.080	51.545	6,341,962
2025-04-07	55.660	57.840	52.000	54.300	51.755	9,110,655
2025-04-03	59.910	60.550	57.510	57.510	54.815	4,243,207
2025-04-02	59.890	60.360	59.260	60.220	57.398	3,033,765
2025-04-01	58.220	60.560	57.920	59.970	57.159	4,707,041
2025-03-31	57.860	58.440	57.470	58.220	55.491	3,280,738
2025-03-28	58.200	58.640	57.800	58.110	55.386	4,324,114
2025-03-27	58.400	58.710	57.640	58.200	55.472	3,009,038
2025-03-26	59.310	59.320	57.250	58.510	55.768	5,889,667
2025-03-25	59.400	59.570	58.880	59.280	56.502	2,078,317
2025-03-24	59.980	60.100	59.230	59.460	56.673	2,182,840
2025-03-21	59.900	60.430	59.140	60.050	57.236	2,459,930
2025-03-20	60.140	60.320	59.900	59.930	57.121	1,684,440
2025-03-19	59.720	61.200	59.720	60.130	57.312	3,089,023
2025-03-18	60.220	60.220	59.400	60.050	57.236	3,034,470
2025-03-17	59.560	60.190	59.300	60.050	57.236	2,493,507
2025-03-14	58.940	59.610	58.730	59.500	56.711	2,399,251
2025-03-13	59.800	59.830	58.480	58.950	56.187	3,228,687
2025-03-12	60.470	60.490	59.680	59.840	57.035	2,684,429
2025-03-11	60.150	60.580	59.710	60.490	57.655	3,116,123
2025-03-10	60.870	61.190	60.310	60.800	57.950	2,728,350
2025-03-07	60.860	61.080	60.200	60.460	57.626	2,939,860
2025-03-06	61.000	61.190	60.500	61.030	58.170	2,893,148
2025-03-05	61.260	61.500	60.070	60.710	57.865	3,539,219
2025-03-04	61.190	61.480	60.800	61.190	58.322	1,935,547
2025-03-03	62.160	62.160	61.020	61.370	58.494	3,614,074
2025-02-28	61.470	62.910	61.110	62.000	59.094	3,198,662
2025-02-27	62.100	62.200	60.750	61.790	58.894	3,353,835
2025-02-26	61.780	62.830	61.710	62.110	59.199	2,768,509
2025-02-25	61.920	62.540	61.500	61.830	58.932	2,828,128
2025-02-24	64.290	64.390	62.000	62.200	59.285	5,026,238
2025-02-21	66.500	67.130	63.800	64.590	61.563	4,973,400
2025-02-20	64.630	66.870	64.150	66.280	63.174	4,456,789
2025-02-19	64.060	65.550	63.710	64.580	61.553	3,553,011
2025-02-18	63.750	65.160	63.500	64.000	61.000	3,496,451
2025-02-17	66.000	66.860	63.300	64.070	61.067	4,631,232
2025-02-14	61.730	65.200	61.080	65.000	61.954	5,732,130
2025-02-13	63.270	64.200	61.900	61.910	59.008	3,387,388
2025-02-12	62.910	63.520	62.240	63.490	60.514	3,248,847
2025-02-11	62.520	63.730	62.000	62.980	60.028	3,405,991
2025-02-10	62.520	62.940	61.350	62.450	59.523	3,235,733
2025-02-07	59.920	63.460	59.650	62.690	59.752	7,122,656
2025-02-06	60.600	60.800	59.070	59.680	56.883	5,711,401
2025-02-05	62.200	62.200	60.000	60.900	58.046	2,937,888
2025-01-27	62.760	63.350	61.640	61.900	58.999	2,698,423
2025-01-24	63.310	63.730	62.550	62.760	59.819	2,720,049
2025-01-23	63.330	64.280	62.570	63.700	60.714	3,134,484
2025-01-22	61.490	63.310	61.100	62.940	59.990	3,378,599
2025-01-21	61.880	62.300	61.380	61.950	59.046	2,501,555
2025-01-20	61.390	62.250	60.890	61.850	58.951	3,640,543

← NewerPage 7 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.