Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.240	12.540	12.180	12.350	12.271	3,307,395
2023-10-31	12.070	12.340	11.970	12.250	12.172	3,750,323
2023-10-30	11.770	12.320	11.640	12.160	12.083	5,244,761
2023-10-27	11.270	11.970	11.030	11.820	11.745	3,911,808
2023-10-26	11.490	11.490	11.150	11.300	11.228	2,047,316
2023-10-25	11.400	11.650	11.360	11.440	11.367	3,077,765
2023-10-24	11.030	11.490	10.940	11.400	11.327	3,595,133
2023-10-23	11.580	11.580	10.910	11.020	10.950	4,846,415
2023-10-20	10.890	11.680	10.890	11.590	11.516	7,530,639
2023-10-19	10.670	11.160	10.670	10.890	10.821	3,021,971
2023-10-18	11.130	11.190	10.780	10.780	10.711	2,403,534
2023-10-17	11.400	11.400	11.110	11.120	11.049	2,958,268
2023-10-16	11.580	11.670	11.340	11.410	11.337	4,810,432
2023-10-13	11.840	11.890	11.440	11.580	11.506	3,999,020
2023-10-12	12.120	12.170	11.800	11.820	11.745	3,823,580
2023-10-11	12.180	12.180	11.920	12.040	11.963	2,080,406
2023-10-10	12.160	12.350	11.970	12.000	11.924	1,881,894
2023-10-09	12.480	12.620	12.100	12.160	12.083	2,332,014
2023-09-28	12.550	12.600	12.280	12.540	12.460	1,707,688
2023-09-27	12.210	12.420	12.080	12.300	12.222	1,880,382
2023-09-26	12.190	12.380	12.140	12.170	12.093	1,461,978
2023-09-25	12.510	12.600	12.190	12.250	12.172	1,928,713
2023-09-22	12.330	12.540	12.130	12.500	12.420	1,777,586
2023-09-21	12.330	12.450	12.150	12.230	12.152	1,791,680
2023-09-20	12.360	12.490	12.230	12.330	12.252	1,675,296
2023-09-19	12.770	12.790	12.420	12.450	12.371	1,597,308
2023-09-18	12.660	12.800	12.400	12.770	12.689	1,836,060
2023-09-15	12.540	12.650	12.380	12.530	12.450	1,424,484
2023-09-14	12.720	12.770	12.400	12.520	12.440	1,749,100
2023-09-13	12.890	12.930	12.560	12.720	12.639	1,892,780
2023-09-12	12.930	13.010	12.810	12.890	12.808	1,469,957
2023-09-11	12.900	13.000	12.730	12.920	12.838	1,747,980
2023-09-08	12.910	13.080	12.870	12.900	12.818	1,749,236
2023-09-07	13.150	13.280	12.910	12.930	12.848	2,596,050
2023-09-06	13.080	13.350	13.080	13.220	13.136	2,701,110
2023-09-05	13.370	13.570	13.120	13.160	13.076	3,905,681
2023-09-04	13.150	13.370	13.010	13.370	13.285	5,478,019
2023-09-01	12.830	13.280	12.830	13.040	12.957	6,574,676
2023-08-31	12.820	12.980	12.700	12.890	12.808	5,799,348
2023-08-30	12.690	13.230	12.600	12.950	12.868	15,207,981
2023-08-29	11.160	12.600	11.160	12.600	12.520	7,845,582
2023-08-28	12.010	12.490	11.450	11.450	11.377	6,040,736
2023-08-25	12.550	12.550	11.430	11.600	11.526	9,971,045
2023-08-24	11.420	12.430	11.230	12.430	12.351	5,548,129
2023-08-23	11.590	11.640	11.300	11.300	11.228	1,657,120
2023-08-22	11.690	11.800	11.310	11.600	11.526	3,040,373
2023-08-21	12.230	12.280	11.500	11.600	11.526	4,138,300
2023-08-18	12.480	12.520	12.170	12.230	12.152	1,417,823
2023-08-17	12.120	12.430	11.970	12.400	12.321	1,883,452
2023-08-16	12.510	12.560	12.090	12.110	12.033	1,986,036
2023-08-15	12.670	12.820	12.300	12.510	12.430	1,381,320
2023-08-14	13.150	13.150	12.580	12.680	12.599	1,596,360
2023-08-11	13.150	13.220	12.890	12.910	12.828	1,173,109
2023-08-10	13.040	13.160	12.960	13.150	13.066	1,084,292
2023-08-09	13.150	13.300	13.000	13.040	12.957	1,134,228
2023-08-08	13.320	13.350	13.140	13.230	13.146	1,134,893
2023-08-07	13.260	13.630	13.230	13.320	13.235	1,557,216
2023-08-04	13.440	13.650	13.220	13.300	13.215	1,785,564
2023-08-03	13.530	13.540	13.360	13.420	13.335	956,560
2023-08-02	13.370	13.530	13.280	13.530	13.444	1,358,843

← NewerPage 13 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.