Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	23.690	23.760	23.000	23.750	16.794	1,828,646
2022-05-11	24.200	24.420	23.380	23.750	16.794	3,103,844
2022-05-10	22.990	24.260	22.700	24.250	17.148	2,807,894
2022-05-09	23.060	23.490	22.850	23.090	16.327	943,446
2022-05-06	22.610	23.320	22.400	23.060	16.306	995,597
2022-05-05	23.560	23.910	23.000	23.010	16.271	1,905,036
2022-04-29	23.300	23.970	23.000	23.560	16.660	2,321,872
2022-04-28	22.560	23.500	22.500	23.210	16.412	1,966,463
2022-04-27	21.390	22.980	21.330	22.970	16.242	2,336,168
2022-04-26	21.780	22.350	21.250	21.830	15.436	2,880,413
2022-04-25	22.230	22.230	21.240	21.780	15.401	1,638,882
2022-04-22	22.220	22.700	22.010	22.340	15.797	1,268,120
2022-04-21	23.540	23.850	22.200	22.380	15.825	2,448,479
2022-04-20	22.900	23.840	22.460	23.430	16.568	3,469,632
2022-04-19	22.400	22.900	22.320	22.530	15.931	696,906
2022-04-18	22.820	22.820	22.130	22.400	15.839	1,032,416
2022-04-15	23.090	23.100	22.100	22.820	16.136	1,845,484
2022-04-14	23.270	23.670	22.750	23.270	16.455	1,590,080
2022-04-13	23.780	23.780	23.100	23.270	16.455	880,117
2022-04-12	23.540	23.990	22.990	23.780	16.815	2,262,948
2022-04-11	25.620	25.620	23.350	23.540	16.646	4,096,008
2022-04-08	26.060	26.230	24.500	25.620	18.116	3,635,217
2022-04-07	27.480	27.490	26.000	26.030	18.406	3,161,900
2022-04-06	27.960	28.050	27.040	27.470	19.425	2,652,148
2022-04-01	27.370	28.200	27.130	28.000	19.799	2,432,637
2022-03-31	27.780	27.810	27.210	27.370	19.354	1,453,645
2022-03-30	26.560	27.600	26.500	27.600	19.516	2,153,965
2022-03-29	26.270	26.720	25.900	26.560	18.781	1,705,831
2022-03-28	26.850	26.850	25.810	26.040	18.413	1,345,943
2022-03-25	27.410	27.650	26.520	26.880	19.007	2,847,486
2022-03-24	27.550	27.710	27.100	27.410	19.382	2,634,688
2022-03-23	28.290	28.550	27.700	27.730	19.608	2,842,775
2022-03-22	26.850	28.650	26.470	28.350	20.047	7,464,031
2022-03-21	25.760	26.980	25.480	26.800	18.951	4,928,410
2022-03-18	25.590	25.880	25.360	25.640	18.131	2,150,558
2022-03-17	25.780	26.000	25.140	25.580	18.088	3,029,045
2022-03-16	25.200	25.500	24.810	25.410	17.968	3,645,910
2022-03-15	25.620	25.800	25.000	25.090	17.742	4,764,657
2022-03-14	26.080	26.200	25.610	25.630	18.123	1,797,217
2022-03-11	26.490	26.720	25.700	26.130	18.477	4,513,404
2022-03-10	26.530	26.890	25.830	26.520	18.753	6,274,973
2022-03-09	26.750	26.890	23.820	26.500	18.739	11,366,829
2022-03-08	28.090	28.200	26.380	26.470	18.717	5,536,869
2022-03-07	29.000	29.000	27.580	28.090	19.863	5,555,300
2022-03-04	28.990	29.440	28.700	28.900	20.436	4,111,150
2022-03-03	30.520	30.800	29.040	29.240	20.676	7,533,426
2022-03-02	30.400	30.990	30.080	30.450	21.532	8,273,185
2022-03-01	30.000	30.210	28.690	30.180	21.341	11,744,975
2022-02-28	27.610	29.000	27.290	28.970	20.485	6,137,703
2022-02-25	26.310	28.070	26.310	27.540	19.474	7,347,146
2022-02-24	25.980	26.490	25.510	26.290	18.590	4,311,675
2022-02-23	26.050	26.540	25.900	26.000	18.385	3,044,389
2022-02-22	26.220	26.220	25.530	25.920	18.329	3,622,788
2022-02-21	24.500	26.510	24.400	26.260	18.569	7,027,008
2022-02-18	23.870	24.450	23.480	24.320	17.197	2,491,272
2022-02-17	24.010	24.110	23.750	23.860	16.872	1,580,936
2022-02-16	23.980	24.130	23.600	24.020	16.985	2,359,616
2022-02-15	23.770	23.950	23.490	23.840	16.858	1,756,210
2022-02-14	23.990	23.990	23.210	23.850	16.865	2,866,430
2022-02-11	24.000	24.630	22.510	23.780	16.815	6,794,904

← NewerPage 19 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.