Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.140	8.430	8.020	8.310	8.303	9,845,440
2024-07-26	7.990	8.200	7.960	8.160	8.154	6,980,737
2024-07-25	7.830	8.140	7.760	8.000	7.994	6,365,626
2024-07-24	8.060	8.120	7.870	7.890	7.884	7,671,776
2024-07-23	8.370	8.380	8.060	8.080	8.074	5,419,300
2024-07-22	8.290	8.410	8.180	8.310	8.303	6,533,746
2024-07-19	8.200	8.330	8.110	8.230	8.224	5,285,746
2024-07-18	8.270	8.270	7.990	8.180	8.174	7,589,296
2024-07-17	8.610	8.640	8.310	8.320	8.313	7,121,920
2024-07-16	8.720	8.750	8.540	8.600	8.593	7,019,900
2024-07-15	8.950	8.990	8.680	8.720	8.713	8,600,297
2024-07-12	8.970	9.250	8.930	9.010	9.003	11,800,762
2024-07-11	8.710	9.020	8.710	8.990	8.983	12,437,903
2024-07-10	8.580	8.770	8.470	8.610	8.555	8,188,892
2024-07-09	8.420	8.610	8.200	8.600	8.545	10,851,412
2024-07-08	8.790	8.820	8.360	8.410	8.357	8,987,692
2024-07-05	8.600	8.880	8.410	8.760	8.704	12,327,790
2024-07-04	9.050	9.060	8.500	8.590	8.535	14,494,862
2024-07-03	9.350	9.390	9.000	9.040	8.983	11,257,544
2024-07-02	9.520	9.580	9.230	9.320	9.261	11,370,620
2024-07-01	9.770	9.860	9.310	9.510	9.450	17,517,813
2024-06-28	10.050	10.120	9.560	9.830	9.767	23,785,471
2024-06-27	10.530	10.530	10.080	10.120	10.056	4,733,400
2024-06-26	10.250	10.550	10.150	10.530	10.463	4,912,068
2024-06-25	10.410	10.700	10.210	10.350	10.284	5,087,369
2024-06-24	11.080	11.150	10.450	10.480	10.413	7,256,223
2024-06-21	10.660	11.480	10.460	11.190	11.119	10,515,128
2024-06-20	11.110	11.150	10.660	10.660	10.592	6,998,780
2024-06-19	11.060	11.380	11.010	11.220	11.149	8,959,280
2024-06-18	10.800	11.080	10.800	11.070	11.000	5,289,443
2024-06-17	10.930	11.000	10.750	10.780	10.711	3,706,700
2024-06-14	10.900	11.000	10.820	10.930	10.860	3,025,940
2024-06-13	11.100	11.230	10.910	10.960	10.890	4,437,896
2024-06-12	10.990	11.180	10.950	11.090	11.019	4,766,433
2024-06-11	10.820	11.020	10.610	10.970	10.900	4,962,400
2024-06-07	10.620	10.850	10.580	10.820	10.751	5,790,266
2024-06-06	11.000	11.120	10.460	10.600	10.533	9,355,129
2024-06-05	11.270	11.300	10.980	10.990	10.920	5,210,820
2024-06-04	11.580	11.580	11.120	11.290	11.218	7,149,010
2024-06-03	11.780	11.910	11.430	11.580	11.506	8,123,210
2024-05-31	11.490	11.780	11.490	11.670	11.596	6,394,340
2024-05-30	11.760	11.770	11.460	11.480	11.407	6,389,040
2024-05-29	11.660	11.820	11.660	11.730	11.655	5,896,000
2024-05-28	11.970	12.030	11.710	11.800	11.725	8,722,454
2024-05-27	11.770	12.130	11.580	12.120	12.043	10,776,095
2024-05-24	12.200	12.250	11.800	11.800	11.725	14,661,583
2024-05-23	12.780	12.980	12.360	12.360	12.281	14,369,846
2024-05-22	12.650	12.810	12.450	12.640	12.560	12,472,145
2024-05-21	13.200	13.210	12.750	12.860	12.778	13,264,380
2024-05-20	13.490	13.690	13.190	13.320	13.235	20,118,239
2024-05-17	13.020	13.660	12.900	13.660	13.573	24,783,136
2024-05-16	13.480	13.790	13.080	13.120	13.037	23,824,440
2024-05-15	12.800	13.320	12.550	13.290	13.205	23,444,808
2024-05-14	12.570	12.960	12.530	12.810	12.729	12,581,767
2024-05-13	12.650	12.960	12.470	12.570	12.490	14,205,360
2024-05-10	13.210	13.400	12.810	12.850	12.768	18,474,027
2024-05-09	13.200	13.430	13.030	13.290	13.205	19,276,806
2024-05-08	13.390	13.620	13.030	13.200	13.116	25,348,746
2024-05-07	13.620	14.060	13.300	13.760	13.672	33,569,740
2024-05-06	13.500	14.900	13.210	14.090	14.000	49,534,774

← NewerPage 10 of 21 · 1,212 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.