Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19.500	19.510	19.100	19.210	13.584	1,384,031
2023-05-05	19.950	19.950	19.200	19.370	13.697	1,595,053
2023-05-04	19.950	20.220	19.620	19.790	13.994	1,522,519
2023-04-28	19.500	20.220	19.480	19.940	14.100	2,341,621
2023-04-27	21.180	21.180	19.300	19.480	13.775	3,438,694
2023-04-26	19.670	20.400	19.330	20.340	14.383	2,747,649
2023-04-25	20.110	20.180	18.780	19.410	13.725	3,066,840
2023-04-24	20.500	20.560	19.870	20.110	14.220	1,485,120
2023-04-21	20.670	20.870	20.200	20.300	14.355	1,574,252
2023-04-20	20.650	21.000	20.620	20.670	14.616	1,384,880
2023-04-19	21.230	21.290	20.830	20.880	14.765	1,843,240
2023-04-18	21.670	21.810	21.200	21.310	15.069	2,265,200
2023-04-17	22.000	22.190	21.600	21.670	15.323	3,235,013
2023-04-14	22.270	22.320	21.950	22.290	15.762	2,003,635
2023-04-13	21.940	22.300	21.800	22.080	15.613	2,218,199
2023-04-12	21.820	22.270	21.700	21.930	15.507	2,165,156
2023-04-11	21.680	21.850	21.500	21.820	15.429	1,416,604
2023-04-10	21.890	22.200	21.780	21.850	15.451	2,921,940
2023-04-07	21.960	22.550	21.900	22.060	15.599	3,400,740
2023-04-06	20.850	22.500	20.580	21.900	15.486	8,346,752
2023-04-04	21.490	21.530	20.720	20.870	14.758	7,519,005
2023-04-03	23.920	23.920	21.530	21.830	15.436	9,935,312
2023-03-31	23.870	24.000	23.660	23.920	16.914	1,716,820
2023-03-30	23.950	23.960	23.650	23.750	16.794	1,351,980
2023-03-29	23.710	24.080	23.510	23.780	16.815	2,370,359
2023-03-28	24.100	24.220	23.700	23.710	16.766	1,603,840
2023-03-27	24.300	24.320	23.810	24.100	17.042	2,334,003
2023-03-24	24.140	24.450	24.000	24.330	17.204	2,763,180
2023-03-23	23.700	24.160	23.300	24.130	17.063	3,165,582
2023-03-22	23.800	24.230	23.500	23.710	16.766	4,336,920
2023-03-21	23.360	23.860	23.230	23.860	16.872	3,155,824
2023-03-20	23.200	23.780	22.720	23.580	16.674	3,838,520
2023-03-17	23.260	24.000	23.130	23.200	16.405	2,939,524
2023-03-16	23.290	23.380	22.970	23.050	16.299	1,520,621
2023-03-15	23.380	24.160	23.000	23.400	16.547	2,177,000
2023-03-14	23.700	23.700	22.790	22.980	16.250	2,129,540
2023-03-13	23.590	23.750	23.180	23.500	16.617	2,141,636
2023-03-10	24.000	24.220	23.600	23.650	16.723	1,775,480
2023-03-09	24.280	24.300	23.960	24.230	17.133	1,306,172
2023-03-08	24.010	24.200	23.800	24.110	17.049	1,556,520
2023-03-07	24.660	24.660	23.990	24.010	16.978	2,732,433
2023-03-06	24.650	24.900	24.300	24.690	17.459	2,998,993
2023-03-03	24.690	24.840	24.350	24.370	17.232	2,880,494
2023-03-02	25.150	25.410	24.500	24.620	17.409	3,833,620
2023-03-01	24.680	25.200	24.370	25.010	17.685	4,420,582
2023-02-28	24.810	24.850	24.210	24.680	17.452	2,737,243
2023-02-27	25.060	25.330	24.550	24.630	17.416	3,906,420
2023-02-24	25.500	25.730	25.180	25.290	17.883	2,898,560
2023-02-23	26.320	26.400	25.480	25.550	18.067	4,275,376
2023-02-22	26.370	26.450	25.520	26.160	18.498	4,284,224
2023-02-21	25.910	26.860	25.600	26.380	18.654	6,446,622
2023-02-20	26.090	26.220	25.510	25.900	18.314	4,484,814
2023-02-17	26.500	26.930	25.910	26.110	18.463	4,135,824
2023-02-16	27.200	27.620	26.300	26.440	18.696	6,261,640
2023-02-15	27.220	27.700	27.130	27.510	19.453	6,006,175
2023-02-14	28.610	28.700	27.230	27.350	19.340	11,330,272
2023-02-13	28.000	28.820	26.810	28.270	19.990	23,967,332
2023-02-10	26.100	26.690	25.720	26.200	18.527	8,911,644
2023-02-09	25.180	25.900	24.910	25.840	18.272	5,553,576
2023-02-08	25.400	25.750	25.000	25.180	17.805	5,464,060

← NewerPage 15 of 21 · 1,220 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.