Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	60.730	61.820	60.440	61.140	58.274	2,941,239
2025-01-16	60.630	62.480	60.510	61.120	58.255	4,656,393
2025-01-15	62.000	62.000	59.850	60.560	57.722	4,886,669
2025-01-14	61.310	62.400	60.050	62.400	59.475	5,319,754
2025-01-13	62.000	62.480	60.680	61.120	58.255	2,923,680
2025-01-10	62.600	63.130	61.800	62.050	59.142	2,538,126
2025-01-09	64.750	64.750	62.100	62.400	59.475	4,906,399
2025-01-08	65.050	65.500	63.700	65.000	61.954	2,623,417
2025-01-07	66.390	66.850	64.500	64.910	61.868	2,851,320
2025-01-06	66.790	67.660	65.800	66.380	63.269	2,395,089
2025-01-03	67.130	68.910	66.290	67.080	63.936	3,823,864
2025-01-02	70.480	71.400	65.840	66.290	63.183	4,220,455
2024-12-31	71.130	72.290	70.200	70.850	67.529	3,815,067
2024-12-30	69.010	72.000	68.850	71.910	68.540	4,950,831
2024-12-27	70.250	70.900	69.000	69.110	65.871	2,719,961
2024-12-26	70.960	71.400	69.500	70.250	66.957	2,321,633
2024-12-25	71.650	72.030	70.500	71.110	67.777	2,539,860
2024-12-24	66.030	71.800	65.960	71.330	67.987	7,011,656
2024-12-23	65.450	66.470	65.050	65.700	62.621	2,490,476
2024-12-20	66.190	66.860	64.830	65.390	62.325	4,424,936
2024-12-19	67.450	67.740	65.830	66.270	63.164	2,551,964
2024-12-18	68.310	68.480	67.200	67.760	64.584	1,827,803
2024-12-17	69.030	69.100	67.800	67.800	64.622	2,007,624
2024-12-16	69.690	71.490	68.450	68.880	65.652	4,534,903
2024-12-13	70.500	72.900	70.180	70.400	67.100	11,685,480
2024-12-12	69.700	71.800	69.260	70.900	67.577	5,834,874
2024-12-11	68.270	70.180	68.240	69.500	66.243	3,267,716
2024-12-10	71.000	71.320	68.120	68.600	65.385	3,656,434
2024-12-09	68.550	69.940	67.850	68.800	65.575	2,797,362
2024-12-06	69.300	71.060	69.000	69.090	65.852	4,730,510
2024-12-05	68.500	69.300	68.020	69.300	66.052	3,109,194
2024-12-04	68.650	69.090	67.670	68.600	65.385	4,413,401
2024-12-03	68.500	69.450	67.800	68.800	65.575	4,909,956
2024-12-02	66.670	69.870	66.020	68.950	65.718	8,102,336
2024-11-29	63.520	66.480	63.250	65.370	62.306	4,768,476
2024-11-28	64.760	64.990	62.710	63.560	60.581	3,496,161
2024-11-27	63.100	65.090	63.080	64.860	61.820	4,494,524
2024-11-26	61.000	64.340	61.000	63.690	60.705	6,727,170
2024-11-25	61.800	62.660	60.740	61.300	58.427	4,534,121
2024-11-22	63.320	63.490	61.880	61.880	58.980	4,497,705
2024-11-21	63.480	64.230	62.770	63.370	60.400	6,109,999
2024-11-20	64.500	65.230	62.950	63.620	60.638	7,464,129
2024-11-19	66.070	66.660	63.500	64.780	61.744	5,830,465
2024-11-18	67.040	67.790	66.000	66.070	62.973	4,426,102
2024-11-15	69.000	70.070	66.900	67.790	64.613	5,128,266
2024-11-14	67.870	69.500	67.510	68.650	65.432	6,349,615
2024-11-13	66.700	68.240	66.500	67.860	64.679	5,099,055
2024-11-12	67.030	68.890	66.580	67.090	63.946	7,166,507
2024-11-11	67.040	67.730	65.850	67.240	64.089	6,659,018
2024-11-08	67.600	70.790	67.600	68.550	65.337	6,707,481
2024-11-07	65.820	67.500	65.400	67.420	64.260	5,556,441
2024-11-06	67.650	67.790	65.800	66.160	63.059	7,205,785
2024-11-05	66.800	68.100	65.860	68.000	64.813	6,224,466
2024-11-04	66.970	67.980	66.570	67.060	63.917	3,660,320
2024-11-01	68.270	69.280	67.390	67.390	64.232	3,463,510
2024-10-31	69.430	69.530	68.010	68.500	65.289	3,784,707
2024-10-30	69.400	70.650	68.890	69.440	66.185	3,477,831
2024-10-29	73.870	74.330	69.610	70.150	66.862	7,775,016
2024-10-28	71.060	74.950	70.000	73.930	70.465	7,682,792
2024-10-25	68.510	71.080	67.250	70.700	67.386	6,781,532

← NewerPage 8 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.