Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.160	11.530	10.960	11.470	11.397	9,465,817
2024-01-24	11.270	11.650	10.830	11.230	11.159	9,242,388
2024-01-23	11.200	11.550	10.800	11.160	11.089	10,993,563
2024-01-22	12.220	12.430	11.250	11.250	11.178	13,619,079
2024-01-19	13.120	13.200	12.350	12.500	12.420	13,211,388
2024-01-18	13.310	13.360	12.580	13.110	13.027	19,725,132
2024-01-17	14.700	14.780	13.410	13.550	13.464	26,488,277
2024-01-16	14.090	15.130	13.950	14.710	14.616	32,782,838
2024-01-15	14.000	14.880	13.870	14.190	14.100	33,864,049
2024-01-12	14.580	15.810	14.500	14.900	14.805	51,296,995
2024-01-11	13.060	14.370	12.880	14.370	14.279	25,179,053
2024-01-10	12.410	13.500	12.210	13.060	12.977	13,453,271
2024-01-09	12.400	12.800	12.380	12.490	12.411	3,567,500
2024-01-08	12.670	12.770	12.410	12.410	12.331	3,333,720
2024-01-05	13.000	13.150	12.710	12.780	12.699	5,246,542
2024-01-04	13.290	13.320	13.040	13.070	12.987	7,251,403
2024-01-03	13.050	13.400	12.930	13.320	13.235	13,660,819
2024-01-02	12.870	13.050	12.780	13.050	12.967	11,775,942
2023-12-29	12.830	13.280	12.620	13.000	12.917	17,646,681
2023-12-28	11.720	12.830	11.720	12.830	12.748	6,444,903
2023-12-27	11.560	11.680	11.480	11.660	11.586	2,443,800
2023-12-26	11.680	11.770	11.470	11.560	11.486	3,187,933
2023-12-25	11.930	11.950	11.570	11.730	11.655	2,997,960
2023-12-22	12.250	12.370	11.870	11.950	11.874	3,402,854
2023-12-21	11.690	12.120	11.550	12.000	11.924	2,703,292
2023-12-20	11.790	11.920	11.650	11.680	11.606	1,612,708
2023-12-19	11.750	11.820	11.590	11.760	11.685	1,746,880
2023-12-18	11.840	12.010	11.600	11.710	11.636	2,451,874
2023-12-15	11.900	12.060	11.800	11.880	11.804	1,661,960
2023-12-14	11.900	12.090	11.870	11.900	11.824	1,991,815
2023-12-13	12.000	12.050	11.810	11.900	11.824	2,930,542
2023-12-12	12.430	12.430	11.820	12.050	11.973	5,172,100
2023-12-11	12.220	12.460	12.060	12.420	12.341	7,014,103
2023-12-08	12.270	12.450	12.210	12.290	12.212	3,168,520
2023-12-07	12.570	12.660	12.260	12.360	12.281	2,944,276
2023-12-06	12.430	12.710	12.340	12.600	12.520	2,196,940
2023-12-05	12.700	12.780	12.400	12.470	12.391	2,315,120
2023-12-04	12.940	12.950	12.670	12.750	12.669	2,042,964
2023-12-01	12.820	12.930	12.640	12.880	12.798	1,936,640
2023-11-30	12.920	12.920	12.630	12.730	12.649	1,790,438
2023-11-29	13.090	13.090	12.740	12.930	12.848	2,122,759
2023-11-28	12.630	13.140	12.570	12.880	12.798	2,693,386
2023-11-27	12.810	12.950	12.600	12.700	12.619	2,184,299
2023-11-24	13.030	13.170	12.750	12.820	12.738	3,004,199
2023-11-23	13.000	13.170	12.940	13.100	13.017	2,420,446
2023-11-22	13.210	13.330	13.040	13.060	12.977	2,161,900
2023-11-21	13.470	13.580	13.190	13.200	13.116	2,767,473
2023-11-20	13.580	13.660	13.400	13.440	13.354	3,891,081
2023-11-17	13.170	13.750	13.010	13.650	13.563	4,282,613
2023-11-16	13.150	13.380	13.060	13.150	13.066	3,799,826
2023-11-15	13.150	13.340	13.020	13.150	13.066	4,755,220
2023-11-14	12.970	13.130	12.760	13.100	13.017	4,149,239
2023-11-13	12.860	13.170	12.800	12.970	12.887	5,461,776
2023-11-10	12.480	13.050	12.180	12.900	12.818	5,615,068
2023-11-09	12.440	12.640	12.200	12.310	12.232	1,871,379
2023-11-08	12.480	12.610	12.290	12.440	12.361	2,297,884
2023-11-07	12.570	12.630	12.370	12.490	12.411	1,908,780
2023-11-06	12.390	12.650	12.340	12.600	12.520	3,092,284
2023-11-03	12.180	12.800	12.180	12.390	12.311	5,583,328
2023-11-02	12.330	12.500	12.080	12.160	12.083	2,326,500

← NewerPage 12 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.