Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.650	10.080	9.200	10.040	10.040	20,576,879
2026-10-22	10.240	10.360	9.850	9.870	9.870	17,069,249
2026-10-21	10.380	10.620	10.300	10.320	10.320	17,495,089
2026-10-20	10.670	10.730	10.300	10.380	10.380	25,206,400
2026-10-19	10.420	11.240	10.170	10.690	10.690	43,589,042
2026-10-16	10.090	10.880	10.030	10.740	10.740	45,357,722
2026-10-15	9.810	10.140	9.770	9.890	9.890	11,281,700
2026-10-14	10.340	10.380	10.120	10.140	10.140	8,232,640
2026-10-13	10.110	10.470	9.850	10.390	10.390	14,740,292
2026-10-12	10.680	10.760	10.300	10.300	10.300	12,180,805
2026-10-09	10.620	10.720	10.100	10.700	10.700	18,538,889
2026-10-08	10.910	11.290	10.600	10.670	10.670	19,426,129
2026-09-30	10.860	10.950	10.570	10.700	10.700	15,050,200
2026-09-29	10.730	10.870	10.640	10.650	10.650	13,193,800
2026-09-28	11.370	11.430	10.680	10.730	10.730	19,454,064
2026-09-24	11.750	11.900	11.380	11.380	11.380	24,844,605
2026-09-23	12.480	12.480	11.890	11.900	11.900	34,415,262
2026-09-22	12.850	12.980	12.450	12.530	12.530	29,755,363
2026-09-21	12.950	13.000	12.690	12.770	12.770	43,377,836
2026-09-18	12.270	13.270	12.150	12.950	12.950	62,359,195
2026-09-17	12.250	12.480	12.000	12.060	12.060	28,024,184
2026-09-16	12.300	12.700	11.860	12.470	12.470	44,521,785
2026-09-15	12.890	13.650	12.490	12.500	12.500	49,893,863
2026-09-14	13.000	13.260	12.740	12.880	12.880	40,420,562
2026-09-11	12.300	13.680	12.160	13.230	13.230	70,871,422
2026-09-10	11.690	12.960	11.610	12.500	12.500	54,216,273
2026-09-09	11.860	11.900	11.710	11.780	11.780	8,280,700
2026-09-08	11.940	11.980	11.810	11.880	11.880	8,192,000
2026-09-07	11.810	11.990	11.730	11.940	11.940	9,173,200
2026-09-04	12.160	12.260	11.800	11.910	11.910	17,624,133
2026-09-03	12.160	12.350	11.950	12.150	12.150	23,646,100
2026-09-02	11.720	12.330	11.620	12.100	12.100	25,085,400
2026-09-01	11.940	11.990	11.710	11.820	11.820	9,370,900
2026-08-31	11.680	11.990	11.570	11.950	11.950	10,245,080
2026-08-28	11.620	11.940	11.620	11.780	11.780	11,856,086
2026-08-27	11.480	11.830	11.400	11.710	11.710	12,450,080
2026-08-26	11.750	11.950	11.350	11.520	11.520	12,739,400
2026-08-25	11.180	11.640	11.160	11.520	11.520	14,399,520
2026-08-24	11.540	11.720	11.150	11.340	11.340	12,265,340
2026-08-21	11.150	11.730	10.960	11.600	11.600	19,600,504
2026-08-20	11.350	11.390	10.970	11.080	11.080	9,682,000
2026-08-19	11.800	11.860	11.070	11.130	11.130	13,966,700
2026-08-18	12.000	12.030	11.680	11.880	11.880	12,942,100
2026-08-17	11.930	12.040	11.830	11.990	11.990	14,664,400
2026-08-14	12.000	12.070	11.700	11.920	11.920	11,994,100
2026-08-13	12.210	12.310	11.900	11.900	11.900	13,882,800
2026-08-12	11.960	12.300	11.950	12.200	12.200	13,022,300
2026-08-11	11.900	12.110	11.840	12.040	12.040	10,468,000
2026-08-10	11.960	12.030	11.740	12.010	12.010	12,613,685
2026-08-07	11.790	11.990	11.470	11.960	11.960	16,700,619
2026-08-06	11.680	11.920	11.560	11.780	11.780	17,808,100
2026-08-05	11.440	11.700	11.350	11.670	11.670	20,840,225
2026-08-04	11.200	11.440	10.900	11.420	11.420	29,357,346
2026-08-03	10.800	11.310	10.760	11.290	11.290	32,124,100
2026-07-31	10.570	10.950	10.560	10.650	10.650	15,106,120
2026-07-30	10.760	10.980	10.380	10.420	10.420	14,354,180
2026-07-29	10.570	10.830	10.390	10.800	10.800	18,354,006
2026-07-28	10.480	10.950	10.440	10.560	10.560	20,598,066
2026-07-27	10.030	10.630	9.900	10.560	10.560	18,439,801
2026-07-24	10.170	10.290	9.980	10.020	10.020	13,600,400

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.0130 CNY
2024-07-11	0.0480 CNY
2023-05-16	0.0700 CNY
2021-07-15	0.1300 CNY
2019-06-10	0.3995 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.