Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	25.550	25.880	24.680	24.840	17.565	3,440,472
2022-08-04	25.200	25.700	24.990	25.390	17.954	4,253,967
2022-08-03	24.620	26.130	24.540	25.220	17.834	6,880,241
2022-08-02	25.100	25.120	24.310	24.600	17.395	4,013,226
2022-08-01	25.660	25.660	24.920	25.160	17.791	3,464,424
2022-07-29	25.560	25.790	25.150	25.330	17.911	3,121,034
2022-07-28	25.780	25.930	25.200	25.550	18.067	4,823,760
2022-07-27	25.800	25.970	25.160	25.530	18.053	3,961,883
2022-07-26	24.850	25.550	24.660	25.530	18.053	5,067,542
2022-07-25	25.980	26.210	24.550	24.750	17.501	7,766,430
2022-07-22	26.450	27.060	25.520	26.200	18.527	7,983,383
2022-07-21	26.520	27.800	26.400	26.440	18.696	11,259,399
2022-07-20	27.010	27.100	25.260	26.260	18.569	12,023,813
2022-07-19	25.990	27.830	25.950	26.880	19.007	22,868,346
2022-07-18	25.630	25.910	25.000	25.300	17.890	5,625,001
2022-07-15	26.810	27.300	25.400	25.680	18.159	11,948,356
2022-07-14	26.650	26.940	26.210	26.640	18.838	8,496,689
2022-07-13	25.590	27.180	25.580	26.650	18.845	10,009,315
2022-07-12	26.300	26.670	25.800	25.950	18.350	7,251,188
2022-07-11	26.330	26.980	25.800	25.960	18.357	7,473,029
2022-07-08	25.090	27.540	25.090	26.600	18.809	13,628,791
2022-07-07	25.570	27.780	24.920	25.720	18.187	22,131,830
2022-07-06	22.750	25.480	22.160	25.480	18.017	20,526,191
2022-07-05	20.950	23.160	20.950	23.160	16.377	7,516,173
2022-07-04	20.600	21.070	20.470	21.050	14.885	3,320,014
2022-07-01	21.200	21.210	20.510	20.600	14.567	3,666,843
2022-06-30	20.360	21.690	20.300	21.210	14.998	6,296,773
2022-06-29	20.820	20.870	20.360	20.360	14.397	2,482,421
2022-06-28	20.600	20.980	20.500	20.690	14.630	2,924,208
2022-06-27	20.720	20.910	20.450	20.650	14.602	2,994,842
2022-06-24	20.890	21.210	20.600	20.720	14.652	2,897,997
2022-06-23	21.160	21.240	20.690	21.090	14.913	3,748,290
2022-06-22	20.530	21.150	20.320	21.150	14.956	4,225,032
2022-06-21	20.660	20.790	20.300	20.530	14.517	2,644,395
2022-06-20	21.180	21.310	20.550	20.580	14.553	3,561,867
2022-06-17	20.990	21.590	20.500	21.150	14.956	4,599,114
2022-06-16	20.890	21.140	20.700	20.890	14.772	2,764,426
2022-06-15	21.660	21.660	20.880	20.900	14.779	4,137,574
2022-06-14	21.420	21.720	20.720	21.710	15.352	3,869,574
2022-06-13	23.400	23.400	21.220	21.700	15.344	9,013,958
2022-06-10	23.850	23.850	23.250	23.580	16.674	2,792,456
2022-06-09	24.300	24.390	23.600	23.830	16.851	2,137,856
2022-06-08	23.700	24.850	23.700	24.390	17.247	5,663,084
2022-06-07	23.990	23.990	23.450	23.810	16.836	1,750,700
2022-06-06	23.670	24.000	23.350	23.860	16.872	3,315,096
2022-06-02	23.240	23.950	23.140	23.710	16.766	3,203,088
2022-06-01	23.890	23.980	23.230	23.400	16.547	2,606,377
2022-05-31	24.250	24.250	23.520	23.890	16.893	1,797,138
2022-05-30	22.900	24.330	22.780	24.060	17.013	3,731,509
2022-05-27	23.050	23.060	22.660	23.000	16.264	836,662
2022-05-26	22.950	23.080	22.640	22.940	16.221	1,071,616
2022-05-25	22.800	23.000	22.610	22.900	16.193	1,112,244
2022-05-24	23.510	23.570	22.630	22.940	16.221	1,976,912
2022-05-23	23.620	23.760	23.380	23.490	16.610	954,520
2022-05-20	23.660	23.850	23.300	23.610	16.695	1,550,304
2022-05-19	23.280	23.640	23.240	23.560	16.660	1,241,496
2022-05-18	23.380	23.680	23.200	23.480	16.603	1,135,064
2022-05-17	23.280	23.630	23.140	23.600	16.688	1,197,126
2022-05-16	23.980	23.980	23.280	23.450	16.582	1,063,442
2022-05-13	23.800	24.000	23.440	24.000	16.971	1,987,322

← NewerPage 18 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.