Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	67.390	68.740	67.220	68.210	65.013	4,825,156
2024-10-23	68.550	68.780	66.880	67.640	64.470	5,002,597
2024-10-22	67.500	69.100	66.460	68.300	65.099	5,716,944
2024-10-21	67.680	69.150	65.680	67.290	64.136	6,890,391
2024-10-18	66.350	69.380	65.250	68.000	64.813	9,855,487
2024-10-17	69.500	69.760	66.220	66.350	63.240	5,950,372
2024-10-16	69.980	70.860	68.800	69.100	65.861	5,174,801
2024-10-15	74.650	74.880	70.380	70.600	67.291	5,959,705
2024-10-14	77.310	77.360	72.980	74.580	71.085	6,835,359
2024-10-11	75.610	77.620	75.200	76.830	73.229	5,392,665
2024-10-10	75.600	79.230	75.010	76.080	72.514	8,224,495
2024-10-09	85.000	85.000	73.200	75.100	71.580	15,893,350
2024-10-08	97.200	97.200	82.510	87.800	83.685	12,858,960
2024-09-30	74.990	82.500	73.500	81.960	78.119	7,881,105
2024-09-27	69.990	73.730	69.000	73.000	69.579	5,546,884
2024-09-26	68.500	70.150	66.770	70.000	66.719	3,318,430
2024-09-25	68.000	70.300	66.690	68.540	65.328	5,850,780
2024-09-24	67.440	68.000	65.500	67.520	64.355	3,694,908
2024-09-23	68.430	68.490	66.900	67.650	64.479	1,979,575
2024-09-20	68.490	69.000	67.480	68.510	65.299	2,651,549
2024-09-19	69.910	70.470	68.200	68.530	65.318	2,191,927
2024-09-18	69.420	70.660	69.050	69.860	66.586	1,258,625
2024-09-13	69.250	70.500	68.240	69.420	66.166	2,105,785
2024-09-12	68.920	69.500	67.800	68.990	65.757	2,047,640
2024-09-11	69.240	69.390	68.400	68.960	65.728	1,743,284
2024-09-10	67.570	69.500	67.200	69.100	65.861	2,306,432
2024-09-09	68.000	68.150	66.660	67.450	64.289	1,883,665
2024-09-06	67.650	68.330	66.510	67.250	64.098	1,389,389
2024-09-05	67.290	68.030	66.220	67.800	64.622	2,123,639
2024-09-04	64.690	67.880	64.600	67.280	64.127	3,026,004
2024-09-03	64.960	66.220	64.500	64.770	61.734	2,130,166
2024-09-02	66.640	67.900	64.910	64.960	61.915	2,112,072
2024-08-30	64.780	67.640	64.450	66.870	63.736	3,046,673
2024-08-29	64.250	65.360	63.950	65.040	61.992	1,987,625
2024-08-28	65.320	66.130	63.530	64.550	61.525	2,291,075
2024-08-27	65.030	66.000	64.210	65.700	62.621	1,751,443
2024-08-26	64.150	65.050	62.480	64.790	61.753	2,138,438
2024-08-23	64.200	64.800	63.190	64.100	61.096	2,416,687
2024-08-22	62.000	64.640	61.620	62.930	59.981	2,507,280
2024-08-21	62.370	63.000	61.710	62.180	59.266	1,253,279
2024-08-20	63.000	63.210	61.910	62.370	59.447	1,729,315
2024-08-19	62.720	63.730	61.800	63.240	60.276	1,546,030
2024-08-16	62.580	63.230	61.700	62.880	59.933	1,282,740
2024-08-15	63.480	63.680	61.980	62.580	59.647	2,145,568
2024-08-14	64.050	64.440	62.510	63.340	60.371	1,447,499
2024-08-13	64.710	65.050	63.100	64.390	61.372	1,448,990
2024-08-12	64.700	66.160	64.340	65.130	62.077	1,175,811
2024-08-09	65.560	66.380	64.600	64.800	61.763	1,568,390
2024-08-08	65.830	66.360	65.000	65.730	62.649	1,368,533
2024-08-07	64.790	66.390	64.370	65.650	62.573	1,736,435
2024-08-06	66.480	66.680	64.370	64.850	61.811	3,067,198
2024-08-05	65.680	67.400	64.600	65.820	62.735	3,739,968
2024-08-02	62.470	66.660	62.100	65.320	62.259	4,608,513
2024-08-01	62.230	63.130	59.200	62.700	59.761	5,876,294
2024-07-31	60.000	62.540	59.100	62.110	59.199	4,011,163
2024-07-30	61.290	61.590	58.310	59.890	57.083	3,076,512
2024-07-29	63.100	63.180	60.870	61.320	58.446	2,203,492
2024-07-26	62.870	63.120	61.510	62.830	59.885	1,831,633
2024-07-25	63.000	63.780	61.840	62.920	59.971	2,758,687
2024-07-24	64.070	64.350	62.620	63.360	60.390	2,985,339

← NewerPage 9 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.