Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.830	22.910	20.770	22.910	16.200	12,454,736
2022-11-04	20.740	21.040	20.580	20.830	14.729	2,645,913
2022-11-03	20.900	20.970	20.390	20.740	14.666	2,319,979
2022-11-02	20.300	21.300	20.210	20.890	14.772	3,415,126
2022-11-01	20.010	21.140	20.010	20.500	14.496	6,075,963
2022-10-31	19.460	20.280	19.460	20.000	14.142	2,634,661
2022-10-28	20.340	20.340	19.340	19.450	13.754	3,160,028
2022-10-27	21.150	21.400	20.200	20.340	14.383	5,133,837
2022-10-26	19.800	21.690	19.550	20.880	14.765	6,250,049
2022-10-25	21.000	21.000	19.400	19.760	13.973	4,737,833
2022-10-24	20.630	21.190	20.100	20.710	14.644	6,223,903
2022-10-21	20.030	20.520	19.810	20.390	14.418	3,710,628
2022-10-20	19.920	20.880	19.730	20.150	14.249	7,694,227
2022-10-19	18.750	20.710	18.700	20.680	14.623	12,530,058
2022-10-18	18.380	19.180	18.080	18.830	13.315	3,921,075
2022-10-17	18.450	18.510	18.000	18.300	12.940	2,438,354
2022-10-14	18.420	18.720	18.340	18.400	13.011	1,574,129
2022-10-13	18.300	18.750	18.300	18.400	13.011	1,132,040
2022-10-12	17.840	18.460	17.650	18.450	13.046	1,439,779
2022-10-11	18.200	18.260	17.760	17.840	12.615	2,044,271
2022-10-10	18.520	18.600	18.200	18.260	12.912	1,328,824
2022-09-30	18.320	18.950	18.320	18.500	13.082	1,720,880
2022-09-29	19.380	19.680	18.700	18.820	13.308	2,643,806
2022-09-28	19.850	20.070	19.400	19.450	13.754	1,815,437
2022-09-27	19.480	19.770	19.480	19.580	13.845	1,520,234
2022-09-26	19.600	20.150	19.230	19.590	13.853	2,388,089
2022-09-23	20.660	20.660	19.600	19.780	13.987	1,965,231
2022-09-22	20.120	20.920	19.900	20.660	14.609	2,440,466
2022-09-21	20.190	20.260	19.800	20.130	14.234	836,360
2022-09-20	19.790	20.480	19.700	20.200	14.284	1,613,091
2022-09-19	20.060	20.370	19.380	19.520	13.803	1,892,272
2022-09-16	20.280	20.370	20.010	20.060	14.185	1,186,066
2022-09-15	20.890	20.980	19.930	20.280	14.340	2,492,586
2022-09-14	21.010	21.140	20.570	20.680	14.623	1,852,232
2022-09-13	21.150	21.770	21.080	21.110	14.927	2,275,441
2022-09-09	21.180	21.180	20.840	21.100	14.920	1,725,862
2022-09-08	21.470	22.200	21.130	21.220	15.005	4,085,254
2022-09-07	20.630	22.420	20.450	21.540	15.231	6,310,416
2022-09-06	20.500	20.800	19.880	20.740	14.666	3,773,516
2022-09-05	20.010	20.770	19.820	20.040	14.171	3,632,720
2022-09-02	19.860	20.210	19.600	19.960	14.114	2,170,448
2022-09-01	20.250	20.500	19.770	19.860	14.043	3,278,940
2022-08-31	21.280	21.280	20.200	20.250	14.319	3,670,940
2022-08-30	21.860	21.860	20.710	21.050	14.885	3,857,028
2022-08-29	22.230	22.230	21.430	21.630	15.295	3,224,900
2022-08-26	22.420	23.150	22.180	22.230	15.719	2,932,627
2022-08-25	22.130	22.450	21.850	22.350	15.804	2,084,432
2022-08-24	23.030	23.090	22.050	22.130	15.649	2,936,948
2022-08-23	22.840	23.070	22.600	23.030	16.285	2,670,248
2022-08-22	23.410	23.450	22.470	22.840	16.151	4,548,177
2022-08-19	24.300	24.360	23.500	23.500	16.617	3,014,508
2022-08-18	24.900	24.900	24.100	24.300	17.183	3,784,972
2022-08-17	24.900	25.010	24.460	24.820	17.551	2,824,134
2022-08-16	25.130	25.360	24.600	24.820	17.551	4,385,578
2022-08-15	24.690	25.710	24.490	25.000	17.678	5,250,196
2022-08-12	25.280	25.300	24.340	24.480	17.310	5,319,272
2022-08-11	26.680	26.910	25.090	25.210	17.826	10,231,096
2022-08-10	25.800	27.150	25.740	26.620	18.824	11,390,094
2022-08-09	25.380	25.840	24.940	25.800	18.244	5,599,925
2022-08-08	24.800	25.630	24.750	25.510	18.039	5,022,701

← NewerPage 17 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.