Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.950	19.200	18.640	19.020	19.020	20,105,471
2026-01-20	20.000	20.080	18.800	19.080	19.080	30,783,420
2026-01-19	19.740	20.100	19.590	19.870	19.870	24,207,461
2026-01-16	20.490	20.660	19.850	19.930	19.930	37,110,729
2026-01-15	20.450	21.330	19.430	20.640	20.640	57,541,290
2026-01-14	20.620	21.810	20.330	20.880	20.880	65,990,421
2026-01-13	22.680	22.680	20.930	20.930	20.930	72,984,434
2026-01-12	21.560	24.000	21.440	23.260	23.260	110,666,536
2026-01-09	20.310	23.200	20.290	22.190	22.190	112,756,520
2026-01-08	20.600	21.970	20.070	21.100	21.100	128,755,108
2026-01-07	19.020	21.090	18.910	20.310	20.310	137,747,454
2026-01-06	19.490	19.580	18.570	19.170	19.170	107,563,652
2026-01-05	19.300	19.830	18.660	19.830	19.830	90,223,769
2025-12-31	16.150	18.030	15.850	18.030	18.030	92,883,309
2025-12-30	16.900	17.200	16.230	16.390	16.390	43,428,684
2025-12-29	17.290	17.290	16.550	16.580	16.580	44,376,073
2025-12-26	16.750	17.780	16.410	17.480	17.480	71,644,792
2025-12-25	16.780	17.170	16.700	16.980	16.980	48,628,075
2025-12-24	16.470	17.000	16.110	16.880	16.880	50,620,089
2025-12-23	16.700	17.200	16.460	16.520	16.520	76,230,194
2025-12-22	18.500	18.960	17.680	17.790	17.790	121,001,086
2025-12-19	17.790	17.790	17.790	17.790	17.790	17,390,480
2025-12-18	16.500	16.500	16.060	16.170	16.170	53,945,206
2025-12-17	15.050	16.640	15.030	16.640	16.640	53,841,651
2025-12-16	15.750	15.960	15.040	15.130	15.130	32,112,086
2025-12-15	16.750	16.790	15.640	16.050	16.050	50,423,367
2025-12-12	15.500	17.050	15.180	16.320	16.320	73,132,598
2025-12-11	15.010	15.600	15.010	15.500	15.500	40,764,092
2025-12-10	14.700	14.900	14.590	14.760	14.760	8,527,396
2025-12-09	14.860	14.970	14.710	14.710	14.710	9,477,400
2025-12-08	14.920	15.100	14.820	14.990	14.990	14,099,500
2025-12-05	14.580	15.000	14.450	14.890	14.890	14,084,700
2025-12-04	14.560	14.720	14.530	14.620	14.620	7,596,920
2025-12-03	14.860	14.900	14.550	14.610	14.610	11,700,960
2025-12-02	14.650	15.240	14.480	14.950	14.950	19,537,501
2025-12-01	14.680	14.750	14.600	14.720	14.720	8,456,683
2025-11-28	14.570	14.680	14.440	14.660	14.660	8,114,021
2025-11-27	14.620	14.690	14.480	14.500	14.500	8,825,821
2025-11-26	14.810	14.920	14.600	14.620	14.620	11,354,763
2025-11-25	14.970	15.050	14.800	14.900	14.900	13,485,181
2025-11-24	14.510	14.990	14.430	14.930	14.930	14,326,901
2025-11-21	14.700	14.990	14.300	14.490	14.490	16,767,652
2025-11-20	15.090	15.190	14.800	14.900	14.900	12,390,352
2025-11-19	15.250	15.400	14.930	15.090	15.090	13,689,120
2025-11-18	15.490	15.550	15.220	15.350	15.350	13,930,460
2025-11-17	15.350	15.660	15.340	15.600	15.600	16,398,360
2025-11-14	15.700	15.730	15.310	15.310	15.310	19,171,796
2025-11-13	15.550	15.890	15.400	15.760	15.760	17,578,280
2025-11-12	16.500	16.530	15.700	15.700	15.700	32,942,181
2025-11-11	16.690	16.900	16.210	16.680	16.680	33,486,480
2025-11-10	16.600	16.980	16.560	16.830	16.830	37,956,361
2025-11-07	16.700	17.140	16.500	16.560	16.560	40,980,777
2025-11-06	17.140	17.140	16.500	16.860	16.860	45,520,568
2025-11-05	17.120	17.680	16.550	17.280	17.280	61,739,116
2025-11-04	16.750	17.120	16.550	16.790	16.790	39,176,928
2025-11-03	16.490	17.000	16.460	16.960	16.960	53,398,538
2025-10-31	15.790	16.440	15.790	16.270	16.270	28,936,440
2025-10-30	16.230	16.300	15.780	15.970	15.970	25,029,852
2025-10-29	16.200	16.750	16.200	16.420	16.420	29,166,920
2025-10-28	16.250	16.790	16.110	16.350	16.350	33,966,248

← NewerPage 4 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.