Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.060	15.060	14.590	14.660	14.660	8,809,066
2026-04-23	15.470	15.520	14.960	15.050	15.050	10,120,500
2026-04-22	15.500	15.640	15.410	15.470	15.470	8,124,940
2026-04-21	15.640	15.700	15.370	15.510	15.510	9,223,500
2026-04-20	15.190	15.720	15.150	15.640	15.640	12,382,030
2026-04-17	15.150	15.430	14.960	15.260	15.260	10,903,940
2026-04-16	14.930	15.150	14.830	15.130	15.130	7,697,500
2026-04-15	15.190	15.330	14.900	14.940	14.940	9,204,500
2026-04-14	14.940	15.100	14.850	15.100	15.100	8,361,464
2026-04-13	14.830	14.950	14.720	14.940	14.940	5,742,700
2026-04-10	14.810	15.090	14.800	14.890	14.890	7,482,800
2026-04-09	14.850	14.930	14.690	14.740	14.740	7,794,542
2026-04-08	14.600	15.000	14.600	14.990	14.990	10,433,290
2026-04-07	14.010	14.460	13.910	14.380	14.380	8,740,800
2026-04-03	14.390	14.520	14.020	14.020	14.020	6,580,341
2026-04-02	14.620	14.780	14.300	14.390	14.390	7,881,534
2026-04-01	14.800	14.830	14.500	14.700	14.700	9,143,100
2026-03-31	14.610	14.910	14.490	14.530	14.530	9,017,122
2026-03-30	14.390	14.690	14.330	14.660	14.660	8,058,800
2026-03-27	14.140	14.600	14.050	14.510	14.510	7,726,500
2026-03-26	14.630	14.850	14.300	14.390	14.390	9,708,924
2026-03-25	14.530	14.820	14.460	14.710	14.710	11,555,430
2026-03-24	14.290	14.550	14.050	14.540	14.540	14,731,290
2026-03-23	14.240	14.840	13.910	14.040	14.040	18,700,881
2026-03-20	15.800	15.940	15.130	15.180	15.180	9,483,720
2026-03-19	16.000	16.070	15.610	15.700	15.700	9,306,573
2026-03-18	16.110	16.210	15.840	16.210	16.210	9,938,881
2026-03-17	16.620	16.770	16.090	16.100	16.100	10,749,100
2026-03-16	16.960	16.970	16.420	16.600	16.600	16,158,840
2026-03-13	16.900	17.450	16.800	17.090	17.090	16,604,689
2026-03-12	17.080	17.550	16.670	17.260	17.260	21,750,830
2026-03-11	17.480	17.600	17.160	17.190	17.190	11,859,710
2026-03-10	17.310	17.480	17.160	17.450	17.450	12,344,780
2026-03-09	17.130	17.300	16.720	17.180	17.180	15,405,240
2026-03-06	17.400	17.630	17.140	17.300	17.300	13,481,160
2026-03-05	17.500	17.960	17.360	17.490	17.490	17,728,311
2026-03-04	17.000	17.490	16.660	17.140	17.140	13,265,960
2026-03-03	18.620	18.620	17.310	17.310	17.310	26,054,631
2026-03-02	18.150	18.870	17.810	18.790	18.790	33,616,793
2026-02-27	18.000	18.500	17.900	18.430	18.430	22,362,391
2026-02-26	18.200	18.450	18.050	18.100	18.100	18,786,350
2026-02-25	19.630	19.630	18.320	18.360	18.360	36,147,688
2026-02-24	18.420	18.420	18.030	18.220	18.220	9,983,548
2026-02-13	17.880	18.300	17.850	18.060	18.060	13,755,000
2026-02-12	17.900	18.240	17.730	17.970	17.970	12,692,540
2026-02-11	17.970	18.180	17.810	17.830	17.830	10,214,220
2026-02-10	18.350	18.500	18.000	18.010	18.010	15,977,400
2026-02-09	18.210	18.480	18.050	18.440	18.440	17,921,340
2026-02-06	17.850	18.290	17.700	18.090	18.090	20,011,141
2026-02-05	17.660	18.230	17.570	17.890	17.890	17,118,000
2026-02-04	18.000	18.180	17.660	17.800	17.800	17,416,580
2026-02-03	17.410	17.950	17.250	17.880	17.880	18,161,289
2026-02-02	17.000	17.840	16.850	17.190	17.190	18,978,430
2026-01-30	18.000	18.130	17.520	17.890	17.890	17,408,711
2026-01-29	18.310	18.550	17.960	18.000	18.000	20,670,301
2026-01-28	18.860	18.940	18.250	18.390	18.390	21,287,881
2026-01-27	19.150	19.310	18.360	18.850	18.850	20,639,770
2026-01-26	19.850	20.090	19.150	19.180	19.180	27,830,590
2026-01-23	19.740	20.290	19.600	20.050	20.050	35,264,793
2026-01-22	19.200	20.160	19.080	20.030	20.030	42,251,711

← NewerPage 3 of 21 · 1,219 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.