Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.970	15.990	15.420	15.550	15.550	33,683,846
2025-07-24	15.820	16.010	15.650	15.990	15.990	34,211,260
2025-07-23	16.410	16.670	16.040	16.080	16.080	51,810,901
2025-07-22	16.670	16.670	15.960	16.050	16.050	53,623,000
2025-07-21	15.610	17.250	15.530	16.710	16.710	72,129,062
2025-07-18	16.600	16.600	15.710	15.850	15.850	53,866,753
2025-07-17	16.010	16.780	15.900	16.600	16.600	50,733,423
2025-07-16	16.010	16.390	15.710	16.140	16.140	40,693,719
2025-07-15	16.300	16.990	15.890	16.210	16.210	45,632,552
2025-07-14	17.480	17.510	16.600	16.620	16.620	58,207,052
2025-07-11	16.680	17.390	16.500	17.050	17.050	88,758,250
2025-07-10	16.280	16.630	15.910	16.380	16.380	64,446,177
2025-07-09	16.010	16.820	15.690	16.560	16.560	109,563,424
2025-07-08	15.990	16.200	15.610	15.690	15.690	99,426,426
2025-07-07	14.410	15.840	14.380	15.840	15.840	66,111,361
2025-07-04	14.700	14.910	14.350	14.400	14.400	40,223,037
2025-07-03	15.240	15.250	14.660	14.750	14.750	58,944,991
2025-07-02	14.900	16.270	14.800	15.670	15.670	88,112,132
2025-07-01	15.460	16.290	15.260	15.330	15.330	102,024,137
2025-06-30	14.470	15.060	14.420	14.810	14.810	45,086,951
2025-06-27	14.390	14.710	14.380	14.530	14.530	25,296,330
2025-06-26	14.370	14.750	14.290	14.460	14.460	32,993,703
2025-06-25	14.740	14.850	14.300	14.530	14.530	38,927,310
2025-06-24	14.560	14.830	14.430	14.600	14.600	39,562,693
2025-06-23	13.970	14.540	13.970	14.440	14.440	37,721,615
2025-06-20	14.460	14.690	14.130	14.150	14.150	48,170,527
2025-06-19	15.470	15.470	14.320	14.460	14.460	74,703,972
2025-06-18	16.900	16.900	15.510	15.510	15.510	83,824,107
2025-06-17	17.120	17.780	16.730	16.810	16.810	87,485,207
2025-06-16	16.500	17.890	16.100	17.290	17.290	99,838,756
2025-06-13	16.030	17.380	15.810	16.820	16.820	99,427,122
2025-06-12	16.100	16.540	15.820	16.350	16.337	77,458,326
2025-06-11	16.300	16.400	15.490	15.920	15.907	82,090,637
2025-06-10	17.050	17.350	16.550	16.610	16.597	83,644,201
2025-06-09	16.650	17.430	16.520	17.380	17.366	101,810,327
2025-06-06	16.500	16.790	16.190	16.670	16.657	79,609,972
2025-06-05	16.560	17.250	16.310	16.510	16.497	100,184,107
2025-06-04	17.470	17.820	16.580	17.000	16.987	118,435,122
2025-06-03	17.700	18.500	17.700	17.700	17.686	118,933,922
2025-05-30	19.670	19.980	19.670	19.670	19.654	22,140,100
2025-05-29	19.670	21.850	19.500	21.850	21.833	138,832,257
2025-05-28	18.420	20.500	18.200	19.860	19.844	153,651,878
2025-05-27	18.000	19.400	17.370	18.810	18.795	153,394,119
2025-05-26	17.530	20.340	17.130	18.320	18.305	173,351,828
2025-05-23	17.520	18.960	17.010	18.960	18.945	185,299,389
2025-05-22	15.630	17.240	15.090	17.240	17.226	188,321,341
2025-05-21	15.470	16.790	13.730	15.670	15.658	176,023,802
2025-05-20	15.260	15.260	15.060	15.260	15.248	43,574,168
2025-05-19	12.990	13.870	12.720	13.870	13.859	80,912,474
2025-05-16	12.610	12.610	12.610	12.610	12.600	15,392,150
2025-05-15	10.750	11.720	10.660	11.460	11.451	108,751,822
2025-05-14	10.610	11.300	10.360	10.650	10.642	53,965,208
2025-05-13	10.840	10.840	10.400	10.560	10.552	42,091,723
2025-05-12	10.000	10.900	9.850	10.900	10.891	19,907,498
2025-05-09	10.010	10.070	9.810	9.910	9.902	12,272,520
2025-05-08	10.040	10.190	9.990	10.040	10.032	12,541,613
2025-05-07	10.230	10.360	9.870	10.040	10.032	24,660,735
2025-05-06	9.560	10.100	9.560	10.100	10.092	22,340,060
2025-04-30	9.440	9.560	9.320	9.440	9.433	14,386,933
2025-04-29	9.380	9.650	9.330	9.350	9.343	17,133,609

← NewerPage 6 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.