Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.800	16.490	15.750	16.240	16.240	39,548,285
2025-10-24	15.940	15.940	15.520	15.740	15.740	22,384,460
2025-10-23	15.610	16.040	15.130	15.780	15.780	28,143,098
2025-10-22	16.090	16.250	15.650	15.760	15.760	32,280,341
2025-10-21	15.900	16.190	15.600	16.110	16.110	24,188,721
2025-10-20	15.990	16.260	15.700	15.900	15.900	23,647,400
2025-10-17	16.520	16.590	15.800	15.850	15.850	31,902,721
2025-10-16	17.140	17.140	16.410	16.520	16.520	43,510,964
2025-10-15	17.110	17.280	16.550	17.140	17.140	58,896,634
2025-10-14	17.520	17.990	16.950	17.150	17.150	117,833,929
2025-10-13	14.500	16.860	14.430	16.860	16.860	74,740,964
2025-10-10	15.750	15.850	15.300	15.330	15.330	34,294,706
2025-10-09	15.360	15.750	15.210	15.700	15.700	42,051,363
2025-09-30	14.480	14.820	14.460	14.700	14.700	16,239,579
2025-09-29	14.920	14.920	14.410	14.550	14.550	23,267,933
2025-09-26	15.240	15.300	15.000	15.000	15.000	29,662,458
2025-09-25	15.650	16.140	15.590	15.620	15.620	36,272,131
2025-09-24	15.300	15.530	15.140	15.460	15.460	25,605,028
2025-09-23	16.400	16.440	15.130	15.740	15.740	44,174,891
2025-09-22	15.510	15.640	15.130	15.540	15.540	28,620,193
2025-09-19	15.700	15.910	15.270	15.410	15.410	26,971,494
2025-09-18	16.400	16.520	15.520	15.730	15.730	48,315,588
2025-09-17	17.050	17.340	16.380	16.470	16.470	42,223,178
2025-09-16	16.050	17.250	16.050	16.850	16.850	62,087,474
2025-09-15	16.520	16.640	16.000	16.050	16.050	37,814,248
2025-09-12	16.930	17.620	16.510	16.570	16.570	52,590,134
2025-09-11	16.610	16.750	16.250	16.600	16.600	31,738,372
2025-09-10	16.920	17.050	16.530	16.610	16.610	37,025,100
2025-09-09	17.010	17.500	16.800	16.920	16.920	69,923,575
2025-09-08	16.060	16.810	15.730	16.710	16.710	55,261,481
2025-09-05	15.210	15.890	14.760	15.780	15.780	37,249,143
2025-09-04	15.950	16.390	15.000	15.220	15.220	44,472,058
2025-09-03	16.510	17.180	16.060	16.110	16.110	57,508,723
2025-09-02	16.880	17.060	15.880	16.670	16.670	57,926,720
2025-09-01	16.810	17.110	16.510	16.920	16.920	77,899,190
2025-08-29	15.740	17.280	15.610	17.280	17.280	59,449,667
2025-08-28	16.010	16.150	14.700	15.710	15.710	40,249,222
2025-08-27	16.160	16.640	16.010	16.050	16.050	42,498,944
2025-08-26	16.400	16.410	15.980	16.210	16.210	33,732,449
2025-08-25	15.750	16.380	15.680	16.320	16.320	46,350,927
2025-08-22	15.700	15.730	15.460	15.700	15.700	21,347,258
2025-08-21	15.820	15.950	15.550	15.640	15.640	25,838,164
2025-08-20	15.710	15.950	15.560	15.840	15.840	22,770,890
2025-08-19	15.560	15.960	15.390	15.850	15.850	38,526,906
2025-08-18	15.440	15.700	15.410	15.580	15.580	33,759,111
2025-08-15	15.000	15.460	14.980	15.420	15.420	28,420,144
2025-08-14	15.500	15.580	15.080	15.080	15.080	37,440,223
2025-08-13	15.290	15.620	15.220	15.530	15.530	29,192,123
2025-08-12	15.500	15.570	15.170	15.270	15.270	19,144,500
2025-08-11	15.150	15.600	15.100	15.500	15.500	30,177,521
2025-08-08	15.150	15.290	15.050	15.080	15.080	14,552,041
2025-08-07	15.650	15.650	15.200	15.210	15.210	28,554,974
2025-08-06	15.420	15.790	15.340	15.680	15.680	35,854,911
2025-08-05	15.450	15.600	15.320	15.420	15.420	21,774,420
2025-08-04	15.120	15.500	14.970	15.450	15.450	26,483,940
2025-08-01	14.890	15.460	14.800	15.360	15.360	36,090,039
2025-07-31	14.740	15.060	14.600	15.010	15.010	20,124,293
2025-07-30	15.190	15.490	14.900	14.930	14.930	24,400,000
2025-07-29	15.480	15.480	15.000	15.240	15.240	33,765,539
2025-07-28	15.440	15.570	15.200	15.570	15.570	23,350,396

← NewerPage 5 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.