Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	25.720	25.840	25.280	25.450	17.996	5,237,654
2023-02-06	26.200	26.380	25.320	25.550	18.067	7,167,538
2023-02-03	26.550	27.250	25.990	26.310	18.604	10,761,753
2023-02-02	25.150	27.280	25.150	26.800	18.951	19,352,039
2023-02-01	24.500	26.290	23.800	26.290	18.590	17,916,304
2023-01-31	23.760	24.110	23.380	23.900	16.900	4,485,040
2023-01-30	22.770	24.000	22.750	23.860	16.872	8,047,706
2023-01-20	22.490	22.920	22.410	22.520	15.924	2,403,699
2023-01-19	22.710	22.780	22.150	22.410	15.847	3,119,708
2023-01-18	22.390	23.190	22.140	22.730	16.073	3,867,977
2023-01-17	22.090	22.600	21.960	22.360	15.811	3,298,934
2023-01-16	21.720	22.690	21.650	22.080	15.613	6,075,112
2023-01-13	21.670	22.030	21.310	21.670	15.323	2,598,400
2023-01-12	22.400	22.490	21.480	21.670	15.323	5,240,387
2023-01-11	23.900	23.990	21.940	22.300	15.769	6,887,244
2023-01-10	23.880	24.170	23.670	23.940	16.928	4,236,892
2023-01-09	23.600	24.340	22.790	23.880	16.886	7,386,044
2023-01-06	22.790	22.980	22.580	22.800	16.122	1,610,000
2023-01-05	22.480	23.000	22.140	22.790	16.115	2,622,340
2023-01-04	21.760	22.570	21.700	22.250	15.733	1,979,465
2023-01-03	21.020	21.920	20.930	21.800	15.415	2,340,912
2022-12-30	20.890	21.270	20.710	20.930	14.800	1,377,684
2022-12-29	20.630	21.020	20.540	20.850	14.743	1,224,570
2022-12-28	21.440	21.440	20.630	20.720	14.652	1,134,359
2022-12-27	21.170	21.690	20.960	21.160	14.963	1,978,088
2022-12-26	20.920	21.450	20.700	21.390	15.125	1,998,500
2022-12-23	21.100	21.100	20.000	20.610	14.574	1,948,940
2022-12-22	21.570	21.640	20.730	20.890	14.772	2,261,420
2022-12-21	21.780	22.060	21.540	21.570	15.253	1,621,872
2022-12-20	21.710	22.120	21.560	21.780	15.401	2,155,860
2022-12-19	22.220	22.320	21.550	21.770	15.394	2,153,055
2022-12-16	22.800	22.800	21.980	22.220	15.712	2,804,881
2022-12-15	22.810	23.100	22.350	22.450	15.875	2,783,634
2022-12-14	23.400	23.400	22.670	22.810	16.129	2,026,187
2022-12-13	23.550	23.660	22.860	22.860	16.165	3,108,000
2022-12-12	23.690	23.920	23.300	23.550	16.653	1,978,816
2022-12-09	23.770	23.950	23.350	23.640	16.716	2,853,881
2022-12-08	24.060	24.150	23.690	23.770	16.808	2,604,196
2022-12-07	24.630	24.630	24.010	24.140	17.070	3,352,414
2022-12-06	24.050	24.910	23.970	24.480	17.310	5,464,607
2022-12-05	24.100	24.720	23.870	24.200	17.112	9,878,587
2022-12-02	23.800	24.200	23.390	24.000	16.971	6,748,977
2022-12-01	22.840	24.200	22.610	23.800	16.829	8,831,302
2022-11-30	22.940	23.000	22.570	22.780	16.108	2,152,080
2022-11-29	21.680	23.200	21.680	22.890	16.186	5,526,337
2022-11-28	21.210	22.070	21.000	21.780	15.401	3,834,376
2022-11-25	22.580	22.580	21.700	21.850	15.451	2,677,136
2022-11-24	22.800	23.010	22.310	22.340	15.797	1,792,280
2022-11-23	23.500	23.500	22.110	22.470	15.889	2,820,277
2022-11-22	23.110	23.820	22.810	22.940	16.221	4,516,509
2022-11-21	23.100	23.330	22.450	22.940	16.221	3,800,434
2022-11-18	24.150	24.200	23.000	23.100	16.334	4,330,537
2022-11-17	23.880	24.150	23.450	24.000	16.971	4,104,500
2022-11-16	24.350	24.690	23.540	23.900	16.900	6,030,189
2022-11-15	24.030	24.950	23.810	24.400	17.254	6,559,389
2022-11-14	24.140	24.690	23.400	24.050	17.006	8,201,282
2022-11-11	24.280	25.340	24.280	24.690	17.459	18,198,675
2022-11-10	23.370	25.010	22.900	23.490	16.610	9,242,744
2022-11-09	22.360	23.800	22.000	23.520	16.631	9,322,296
2022-11-08	23.090	23.390	21.800	22.340	15.797	12,513,055

← NewerPage 16 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.