Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.550	13.550	11.800	13.550	13.464	40,102,490
2024-04-29	12.010	12.340	11.960	12.320	12.242	25,008,477
2024-04-26	12.000	12.800	11.940	12.170	12.093	33,774,705
2024-04-25	11.480	12.700	11.480	12.430	12.351	32,458,430
2024-04-24	10.800	11.900	10.800	11.590	11.516	23,122,067
2024-04-23	10.700	11.180	10.660	10.930	10.860	15,544,705
2024-04-22	11.560	11.560	10.690	10.900	10.831	22,123,894
2024-04-19	10.800	12.000	10.770	11.870	11.794	31,540,495
2024-04-18	10.700	11.190	10.400	10.920	10.851	29,176,063
2024-04-17	9.400	10.200	9.400	10.200	10.135	8,753,267
2024-04-16	10.350	10.370	9.270	9.270	9.211	15,206,686
2024-04-15	10.780	10.910	10.130	10.300	10.234	14,011,429
2024-04-12	11.220	11.360	10.740	10.800	10.731	15,455,377
2024-04-11	11.590	11.610	11.230	11.280	11.208	16,303,306
2024-04-10	11.280	12.400	11.080	11.990	11.914	23,843,015
2024-04-09	11.470	11.720	11.230	11.300	11.228	15,684,883
2024-04-08	12.000	12.150	11.380	11.510	11.437	23,042,033
2024-04-03	13.260	13.280	12.450	12.450	12.371	32,410,418
2024-04-02	13.070	14.090	12.890	13.830	13.742	44,383,942
2024-04-01	12.740	13.160	12.600	13.140	13.056	31,575,045
2024-03-29	13.150	13.490	12.530	12.880	12.798	29,764,594
2024-03-28	13.100	13.890	13.100	13.640	13.553	46,066,894
2024-03-27	12.920	14.880	12.920	12.960	12.878	46,250,060
2024-03-26	15.370	15.960	14.360	14.360	14.269	57,130,905
2024-03-25	15.320	15.960	13.900	15.960	15.858	70,859,655
2024-03-22	13.140	14.510	12.850	14.510	14.418	34,856,767
2024-03-21	12.000	13.190	11.760	13.190	13.106	21,760,550
2024-03-20	11.600	12.000	11.600	11.990	11.914	18,200,845
2024-03-19	11.500	12.270	11.350	11.670	11.596	19,775,302
2024-03-18	11.450	11.990	11.190	11.800	11.725	23,212,384
2024-03-15	11.180	11.510	10.830	11.190	11.119	13,575,364
2024-03-14	11.430	11.700	10.980	11.160	11.089	19,602,907
2024-03-13	11.620	12.600	11.380	11.770	11.695	30,012,772
2024-03-12	11.300	12.330	11.050	12.050	11.973	30,510,382
2024-03-11	10.850	11.690	10.610	11.420	11.347	27,527,117
2024-03-08	10.240	10.900	9.990	10.810	10.741	23,085,286
2024-03-07	10.650	11.300	10.240	10.350	10.284	31,400,894
2024-03-06	9.350	10.470	9.230	10.470	10.403	13,094,323
2024-03-05	9.400	10.060	9.200	9.520	9.459	12,973,059
2024-03-04	9.550	9.590	9.050	9.350	9.291	5,601,025
2024-03-01	9.330	9.490	9.260	9.420	9.360	4,697,123
2024-02-29	8.720	9.400	8.650	9.370	9.310	8,128,771
2024-02-28	9.970	10.180	9.010	9.010	8.953	12,219,612
2024-02-27	9.900	10.060	9.700	10.010	9.946	9,773,560
2024-02-26	9.600	9.970	9.440	9.970	9.907	10,848,436
2024-02-23	9.140	9.620	9.030	9.510	9.450	10,730,445
2024-02-22	8.740	9.260	8.710	9.140	9.082	9,779,523
2024-02-21	8.830	9.290	8.720	8.860	8.804	14,825,608
2024-02-20	8.030	8.820	7.800	8.820	8.764	9,858,344
2024-02-19	8.130	8.150	7.550	8.020	7.969	12,958,124
2024-02-08	6.930	7.540	6.700	7.540	7.492	9,184,670
2024-02-07	7.250	7.350	6.690	6.850	6.806	12,014,257
2024-02-06	7.110	7.500	6.690	7.200	7.154	16,797,197
2024-02-05	7.980	8.260	7.430	7.430	7.383	10,432,617
2024-02-02	8.810	8.930	7.940	8.260	8.207	7,616,280
2024-02-01	8.870	8.990	8.560	8.750	8.694	7,236,900
2024-01-31	9.740	9.800	8.880	8.940	8.883	8,588,166
2024-01-30	10.010	10.100	9.620	9.700	9.638	8,199,019
2024-01-29	11.090	11.190	10.120	10.170	10.105	11,304,356
2024-01-26	11.400	11.540	11.040	11.090	11.019	8,417,720

← NewerPage 11 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.