Shenzhen Prince New Materials Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	18.200	18.480	17.910	18.190	12.863	2,022,014
2021-11-09	17.080	18.780	17.060	18.290	12.933	4,256,868
2021-11-08	17.070	17.140	17.010	17.080	12.078	490,784
2021-11-05	17.070	17.100	17.000	17.070	12.071	552,227
2021-11-04	17.160	17.160	16.970	17.060	12.063	720,328
2021-11-03	17.140	17.240	16.960	17.060	12.063	1,258,961
2021-11-02	17.380	17.410	17.150	17.190	12.155	946,626
2021-11-01	17.130	17.450	17.070	17.380	12.290	1,699,773
2021-10-29	17.170	17.320	17.000	17.150	12.127	772,156
2021-10-28	17.390	17.460	17.100	17.150	12.127	603,120
2021-10-27	17.230	17.460	17.130	17.390	12.297	968,875
2021-10-26	17.460	17.500	17.410	17.480	12.360	474,516
2021-10-25	17.480	17.560	17.290	17.380	12.290	503,283
2021-10-22	17.700	17.700	17.420	17.450	12.339	696,784
2021-10-21	18.040	18.040	17.540	17.750	12.551	1,359,320
2021-10-20	18.220	18.390	18.010	18.040	12.756	2,561,328
2021-10-19	17.500	18.350	17.280	18.220	12.884	4,715,516
2021-10-18	17.600	17.870	17.490	17.670	12.495	1,597,562
2021-10-15	17.850	17.890	17.540	17.810	12.594	1,702,824
2021-10-14	17.850	18.290	17.850	17.960	12.700	907,558

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.