Shenzhen New Industries Biomedical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.600	52.600	49.900	50.380	50.380	5,470,400
2026-10-15	52.530	53.050	50.910	51.630	51.630	7,210,129
2026-10-14	51.660	53.100	51.200	52.760	52.760	5,808,440
2026-10-13	51.600	52.600	51.150	52.050	52.050	4,919,614
2026-10-12	50.800	52.980	50.800	51.940	51.940	9,082,275
2026-10-09	48.930	50.700	47.600	50.500	50.500	6,041,831
2026-10-08	50.890	50.890	48.510	48.880	48.880	4,278,470
2026-09-30	49.710	50.990	49.320	50.370	50.370	4,216,913
2026-09-29	49.390	49.880	49.100	49.570	49.570	4,076,675
2026-09-28	47.830	49.900	47.730	49.610	49.610	4,648,602
2026-09-24	48.730	48.920	47.490	47.730	47.730	2,983,232
2026-09-23	49.180	49.690	48.850	48.920	48.920	2,896,217
2026-09-22	48.880	49.570	48.660	49.470	49.470	2,734,348
2026-09-21	49.090	49.220	48.340	49.050	49.050	3,615,534
2026-09-18	49.140	49.690	48.800	48.940	48.940	3,686,531
2026-09-17	48.850	49.600	48.530	49.080	49.080	2,651,880
2026-09-16	48.800	49.380	48.460	48.970	48.970	3,933,400
2026-09-15	48.340	49.370	48.170	48.950	48.950	3,316,988
2026-09-14	48.030	48.800	47.820	48.540	48.540	5,234,160
2026-09-11	48.150	48.630	47.510	48.180	48.180	5,893,001
2026-09-10	49.000	49.280	47.930	48.180	48.180	4,386,672
2026-09-09	49.570	49.850	48.910	49.140	49.140	2,865,825
2026-09-08	51.000	51.090	49.080	49.850	49.850	4,389,479
2026-09-07	51.350	51.980	50.800	50.930	50.930	4,161,880
2026-09-04	50.320	52.000	50.150	51.500	51.500	6,761,024
2026-09-03	50.350	50.980	50.000	50.320	50.320	3,179,500
2026-09-02	50.500	51.320	50.330	50.650	50.650	4,205,920
2026-09-01	49.990	51.280	49.520	50.700	50.700	5,277,360
2026-08-31	51.900	52.680	49.450	49.930	49.930	7,957,352
2026-08-28	50.880	52.480	50.510	52.160	52.160	7,360,220
2026-08-27	51.660	52.000	50.330	50.780	50.780	5,034,061
2026-08-26	51.440	52.860	51.110	51.550	51.550	4,918,014
2026-08-25	51.300	52.220	50.810	51.410	51.410	5,155,814
2026-08-24	51.360	52.850	50.830	51.470	51.470	7,551,404
2026-08-21	53.700	54.050	51.700	51.870	51.870	9,806,367
2026-08-20	54.180	54.980	53.440	54.570	54.570	10,667,105
2026-08-19	53.100	54.680	52.280	53.660	53.660	12,157,170
2026-08-18	51.400	53.820	50.850	53.450	53.450	11,401,495
2026-08-17	52.530	53.160	50.030	51.450	51.450	10,092,110
2026-08-14	51.500	53.920	50.010	51.240	51.240	19,319,500
2026-08-13	47.690	50.230	47.510	49.640	49.640	8,768,260
2026-08-12	47.900	48.650	47.530	48.010	48.010	5,235,625
2026-08-11	49.020	50.250	47.810	48.310	48.310	10,193,349
2026-08-10	48.190	50.500	48.010	49.020	49.020	11,513,430
2026-08-07	46.500	48.340	46.250	48.290	48.290	7,965,832
2026-08-06	46.780	47.500	46.570	46.940	46.940	4,129,159
2026-08-05	46.900	47.360	46.030	46.550	46.550	7,673,757
2026-08-04	47.890	48.490	46.660	46.890	46.890	5,764,311
2026-08-03	47.700	48.520	47.520	47.950	47.950	6,277,780
2026-07-31	47.290	48.700	47.170	47.870	47.870	5,204,274
2026-07-30	47.680	49.590	47.680	48.750	48.750	5,911,699
2026-07-29	47.920	48.870	47.400	47.790	47.790	5,662,765
2026-07-28	46.880	47.990	46.720	47.640	47.640	4,716,007
2026-07-27	47.940	48.320	46.420	46.970	46.970	7,717,499
2026-07-24	47.680	48.600	47.010	48.320	48.320	6,670,475
2026-07-23	47.830	48.920	47.400	47.660	47.660	6,608,898
2026-07-22	45.800	49.600	45.220	48.430	48.430	14,534,037
2026-07-21	46.440	48.120	45.540	45.890	45.890	9,807,131
2026-07-20	45.250	46.900	44.690	46.710	46.710	10,591,040
2026-07-17	45.060	46.260	44.510	45.160	45.160	8,773,544

Page 1 of 2 · 120 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.