Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.370	13.530	13.280	13.530	13.444	1,358,843
2023-08-01	13.580	13.580	13.290	13.350	13.265	1,573,305
2023-07-31	13.410	13.580	13.390	13.440	13.354	1,347,040
2023-07-28	13.240	13.600	13.170	13.410	13.325	1,725,378
2023-07-27	13.450	13.610	13.260	13.310	13.225	1,527,204
2023-07-26	13.680	13.780	13.380	13.460	13.374	2,615,444
2023-07-25	13.290	13.750	13.290	13.680	13.593	1,719,437
2023-07-24	13.290	13.380	13.130	13.260	13.176	1,265,260
2023-07-21	13.290	13.490	13.270	13.290	13.205	858,320
2023-07-20	13.600	13.600	13.300	13.300	13.215	1,268,800
2023-07-19	13.640	13.730	13.410	13.520	13.434	1,302,566
2023-07-18	13.750	13.810	13.540	13.660	13.573	1,495,937
2023-07-17	13.400	13.770	13.210	13.750	13.663	2,397,940
2023-07-14	13.660	13.700	13.470	13.480	13.394	1,140,249
2023-07-13	13.690	13.760	13.620	13.700	13.613	1,167,657
2023-07-12	13.890	13.940	13.560	13.640	13.553	1,747,500
2023-07-11	13.760	13.930	13.700	13.920	13.831	1,211,684
2023-07-10	13.850	14.050	13.700	13.770	13.682	1,681,280
2023-07-07	13.930	14.040	13.840	13.880	13.792	1,366,918
2023-07-06	14.160	14.330	13.980	13.990	13.901	2,261,080
2023-07-05	14.260	14.400	14.010	14.140	14.050	2,217,540
2023-07-04	13.880	14.500	13.740	14.260	14.169	5,236,600
2023-07-03	13.950	14.130	13.740	13.820	13.732	3,682,366
2023-06-30	13.450	14.220	13.360	13.950	13.861	4,433,690
2023-06-29	13.180	13.490	13.130	13.450	13.364	1,818,309
2023-06-28	13.480	13.480	13.070	13.210	13.126	1,696,757
2023-06-27	13.060	13.440	13.000	13.410	13.325	1,819,156
2023-06-26	13.310	13.440	12.940	13.020	12.937	2,145,246
2023-06-21	13.680	13.680	13.300	13.320	13.235	1,790,382
2023-06-20	13.600	13.770	13.410	13.650	13.563	1,915,557
2023-06-19	13.740	13.740	13.540	13.610	13.523	1,718,416
2023-06-16	14.100	14.100	13.700	13.740	13.653	2,928,784
2023-06-15	13.880	14.250	13.800	14.010	13.921	3,141,903
2023-06-14	13.960	13.960	13.730	13.840	13.752	2,089,960
2023-06-13	13.680	14.090	13.590	13.990	13.901	4,787,467
2023-06-12	13.770	14.120	13.300	13.740	13.653	4,125,595
2023-06-09	13.730	13.740	13.410	13.550	13.464	2,850,946
2023-06-08	13.790	14.140	13.650	13.720	13.633	3,632,312
2023-06-07	13.700	13.960	13.610	13.800	13.712	2,451,758
2023-06-06	14.130	14.140	13.670	13.720	13.633	3,423,326
2023-06-05	14.000	14.370	13.960	14.060	13.971	6,895,984
2023-06-02	13.190	14.420	13.150	14.420	14.328	6,216,278
2023-06-01	12.960	13.310	12.830	13.110	13.027	1,515,400
2023-05-31	13.240	13.240	12.890	12.970	12.887	1,751,906
2023-05-30	13.210	13.270	13.010	13.150	13.066	1,368,256
2023-05-29	13.220	13.470	13.150	13.190	13.106	1,554,272
2023-05-26	13.530	13.640	13.290	13.360	13.275	1,331,020
2023-05-25	13.700	13.700	13.350	13.530	13.444	1,894,901
2023-05-24	13.510	13.740	13.480	13.600	13.513	1,404,872
2023-05-23	13.890	13.890	13.620	13.640	13.553	1,948,074
2023-05-22	13.750	14.050	13.520	13.820	13.732	2,746,720
2023-05-19	13.380	13.820	13.380	13.780	13.692	2,615,157
2023-05-18	13.550	13.600	13.310	13.360	13.275	1,160,391
2023-05-17	13.260	13.560	13.060	13.500	13.414	2,832,426
2023-05-16	13.620	13.640	13.000	13.260	13.176	2,165,443
2023-05-15	18.740	18.980	18.600	18.950	13.400	1,981,267
2023-05-12	19.110	19.330	18.790	18.810	13.301	1,652,442
2023-05-11	19.100	19.410	18.850	19.250	13.612	1,956,752
2023-05-10	18.950	19.080	18.650	18.950	13.400	2,241,985
2023-05-09	19.330	19.330	18.780	18.840	13.322	1,862,140

← NewerPage 14 of 21 · 1,213 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.