Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.880	10.340	9.840	10.330	10.330	19,179,820
2026-07-22	9.800	10.080	9.650	9.910	9.910	18,788,600
2026-07-21	9.510	9.870	8.700	9.870	9.870	28,455,279
2026-07-20	10.320	10.520	9.290	9.500	9.500	23,948,141
2026-07-17	11.160	11.170	10.160	10.320	10.320	17,907,680
2026-07-16	11.120	11.500	10.970	11.110	11.110	14,706,396
2026-07-15	11.540	11.840	11.260	11.350	11.350	13,156,296
2026-07-14	11.240	11.560	10.950	11.560	11.560	20,716,828
2026-07-13	12.540	12.580	11.330	11.330	11.330	22,317,900
2026-07-10	12.410	13.050	12.340	12.590	12.590	22,892,619
2026-07-09	12.670	12.770	11.970	12.410	12.410	19,288,377
2026-07-08	13.380	13.390	12.520	12.600	12.600	21,693,129
2026-07-07	13.900	14.000	13.300	13.350	13.350	18,065,279
2026-07-06	14.750	14.970	13.980	14.010	14.010	27,131,500
2026-07-03	15.070	15.600	14.810	14.810	14.810	32,367,729
2026-07-02	16.450	16.450	15.320	15.320	15.320	39,619,180
2026-07-01	16.000	17.450	15.980	17.020	17.020	45,297,051
2026-06-30	15.700	16.500	15.060	16.230	16.230	54,619,398
2026-06-29	16.730	18.260	15.620	15.810	15.810	59,917,406
2026-06-26	17.220	17.640	16.160	16.600	16.600	36,572,449
2026-06-25	17.030	17.430	16.500	16.880	16.880	30,345,297
2026-06-24	18.140	18.320	16.600	17.280	17.280	51,867,945
2026-06-23	19.530	20.070	18.100	18.180	18.180	49,884,828
2026-06-22	19.990	20.060	18.730	19.640	19.640	51,779,285
2026-06-18	20.420	21.100	18.700	20.200	20.200	65,525,566
2026-06-17	20.930	21.330	19.480	20.580	20.580	73,335,312
2026-06-16	21.250	21.440	21.250	21.440	21.440	18,725,580
2026-06-15	18.600	19.800	18.370	19.490	19.490	58,108,031
2026-06-12	18.910	19.330	17.560	18.600	18.600	72,364,562
2026-06-11	19.870	20.420	18.900	19.400	19.400	90,491,773
2026-06-10	17.260	19.790	16.600	18.920	18.920	90,249,406
2026-06-09	18.410	19.180	17.570	18.030	18.030	66,036,477
2026-06-08	17.100	19.610	17.100	18.590	18.590	82,341,172
2026-06-05	16.690	18.810	16.650	18.030	18.030	85,960,594
2026-06-04	16.370	17.520	16.200	17.120	17.120	75,595,328
2026-06-03	14.520	16.180	14.250	16.180	16.180	53,761,633
2026-06-02	14.400	14.900	13.920	14.710	14.710	27,023,680
2026-06-01	14.500	14.970	14.410	14.460	14.460	19,869,689
2026-05-29	15.160	15.390	14.500	14.800	14.800	33,292,219
2026-05-28	14.910	15.580	14.750	15.430	15.430	46,804,980
2026-05-27	14.040	15.400	13.920	14.980	14.980	48,486,539
2026-05-26	14.670	14.920	13.820	14.050	14.050	31,478,369
2026-05-25	13.700	14.670	13.700	14.670	14.670	13,006,490
2026-05-22	13.090	13.450	12.990	13.340	13.340	11,304,200
2026-05-21	13.840	13.950	13.090	13.090	13.090	14,244,380
2026-05-20	14.050	14.130	13.620	13.730	13.730	10,682,640
2026-05-19	14.190	14.360	13.700	14.140	14.140	15,612,000
2026-05-18	14.370	14.450	14.110	14.220	14.220	11,413,100
2026-05-15	14.570	14.800	14.130	14.390	14.390	12,920,600
2026-05-14	14.980	15.080	14.600	14.620	14.620	12,772,650
2026-05-13	14.910	15.200	14.800	14.970	14.970	9,559,280
2026-05-12	15.480	15.480	14.900	15.010	15.010	11,781,400
2026-05-11	15.190	15.480	15.060	15.410	15.410	14,786,900
2026-05-08	14.820	15.310	14.710	15.120	15.120	14,754,860
2026-05-07	14.790	14.850	14.580	14.840	14.840	8,340,650
2026-05-06	14.580	14.800	14.470	14.690	14.690	9,126,400
2026-04-30	14.420	14.500	14.310	14.450	14.450	6,245,461
2026-04-29	14.210	14.520	14.120	14.370	14.370	6,014,240
2026-04-28	14.840	14.840	14.210	14.280	14.280	10,563,900
2026-04-27	14.540	14.880	14.370	14.860	14.860	7,565,784

← NewerPage 2 of 21 · 1,212 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.