Shenzhen Prince New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.410 | 9.600 | 9.130 | 9.380 | 9.373 | 21,939,881 |
| 2025-04-25 | 9.450 | 9.690 | 9.240 | 9.460 | 9.453 | 27,045,420 |
| 2025-04-24 | 9.260 | 9.780 | 9.100 | 9.500 | 9.492 | 39,748,338 |
| 2025-04-23 | 9.070 | 9.140 | 8.960 | 9.070 | 9.063 | 17,594,800 |
| 2025-04-22 | 8.930 | 9.190 | 8.930 | 9.060 | 9.053 | 18,306,612 |
| 2025-04-21 | 8.790 | 9.040 | 8.730 | 8.920 | 8.913 | 18,679,640 |
| 2025-04-18 | 8.810 | 9.010 | 8.590 | 8.650 | 8.643 | 18,903,920 |
| 2025-04-17 | 8.510 | 9.350 | 8.470 | 8.920 | 8.913 | 30,337,306 |
| 2025-04-16 | 8.960 | 8.970 | 8.470 | 8.620 | 8.613 | 21,677,240 |
| 2025-04-15 | 8.940 | 9.330 | 8.900 | 9.000 | 8.993 | 22,050,480 |
| 2025-04-14 | 8.900 | 9.360 | 8.900 | 8.980 | 8.973 | 27,211,576 |
| 2025-04-11 | 8.330 | 8.970 | 8.300 | 8.740 | 8.733 | 32,329,418 |
| 2025-04-10 | 8.380 | 8.790 | 8.380 | 8.500 | 8.493 | 37,805,460 |
| 2025-04-09 | 8.000 | 8.370 | 7.510 | 8.200 | 8.194 | 46,515,132 |
| 2025-04-08 | 8.350 | 8.750 | 8.340 | 8.340 | 8.333 | 40,229,996 |
| 2025-04-07 | 9.270 | 9.500 | 9.270 | 9.270 | 9.263 | 7,696,600 |
| 2025-04-03 | 10.820 | 11.210 | 10.270 | 10.300 | 10.292 | 53,475,201 |
| 2025-04-02 | 11.430 | 11.540 | 10.840 | 10.950 | 10.941 | 69,776,050 |
| 2025-04-01 | 10.470 | 11.440 | 10.440 | 11.440 | 11.431 | 49,244,089 |
| 2025-03-31 | 10.720 | 10.930 | 9.790 | 10.400 | 10.392 | 53,965,868 |
| 2025-03-28 | 10.610 | 11.310 | 10.400 | 10.600 | 10.592 | 70,885,775 |
| 2025-03-27 | 10.520 | 11.500 | 10.490 | 11.050 | 11.041 | 94,753,049 |
| 2025-03-26 | 10.800 | 11.180 | 10.390 | 10.520 | 10.512 | 94,504,393 |
| 2025-03-25 | 11.210 | 11.540 | 10.990 | 11.540 | 11.531 | 64,973,074 |
| 2025-03-24 | 9.500 | 10.490 | 9.410 | 10.490 | 10.482 | 42,417,137 |
| 2025-03-21 | 9.720 | 9.760 | 9.500 | 9.540 | 9.532 | 9,658,460 |
| 2025-03-20 | 9.950 | 9.970 | 9.740 | 9.760 | 9.752 | 10,408,180 |
| 2025-03-19 | 10.060 | 10.060 | 9.840 | 9.890 | 9.882 | 14,851,577 |
| 2025-03-18 | 10.060 | 10.180 | 10.000 | 10.080 | 10.072 | 17,469,481 |
| 2025-03-17 | 9.980 | 10.220 | 9.960 | 10.090 | 10.082 | 22,481,824 |
| 2025-03-14 | 9.930 | 10.110 | 9.880 | 9.980 | 9.972 | 26,178,044 |
| 2025-03-13 | 10.000 | 10.070 | 9.590 | 9.940 | 9.932 | 44,934,899 |
| 2025-03-12 | 9.060 | 9.940 | 9.060 | 9.940 | 9.932 | 39,883,956 |
| 2025-03-11 | 9.000 | 9.060 | 8.910 | 9.040 | 9.033 | 6,813,800 |
| 2025-03-10 | 9.000 | 9.140 | 8.950 | 9.060 | 9.053 | 6,365,850 |
| 2025-03-07 | 9.100 | 9.190 | 8.900 | 9.040 | 9.033 | 15,266,801 |
| 2025-03-06 | 9.370 | 9.420 | 9.250 | 9.290 | 9.283 | 15,207,940 |
| 2025-03-05 | 9.430 | 9.540 | 9.280 | 9.370 | 9.363 | 11,454,400 |
| 2025-03-04 | 9.120 | 9.750 | 9.100 | 9.570 | 9.562 | 14,856,682 |
| 2025-03-03 | 9.240 | 9.350 | 9.120 | 9.170 | 9.163 | 6,226,626 |
| 2025-02-28 | 9.490 | 9.500 | 9.110 | 9.140 | 9.133 | 9,179,825 |
| 2025-02-27 | 9.580 | 9.580 | 9.300 | 9.490 | 9.483 | 8,532,627 |
| 2025-02-26 | 9.450 | 9.570 | 9.420 | 9.560 | 9.552 | 10,098,552 |
| 2025-02-25 | 9.430 | 9.580 | 9.330 | 9.450 | 9.443 | 12,090,589 |
| 2025-02-24 | 9.320 | 9.630 | 9.250 | 9.510 | 9.502 | 16,573,294 |
| 2025-02-21 | 9.300 | 9.370 | 9.110 | 9.300 | 9.293 | 10,366,101 |
| 2025-02-20 | 9.060 | 9.270 | 9.060 | 9.270 | 9.263 | 7,517,960 |
| 2025-02-19 | 8.970 | 9.110 | 8.880 | 9.110 | 9.103 | 6,875,374 |
| 2025-02-18 | 9.230 | 9.230 | 8.870 | 8.920 | 8.913 | 8,330,820 |
| 2025-02-17 | 9.200 | 9.250 | 9.100 | 9.230 | 9.223 | 6,069,598 |
| 2025-02-14 | 9.190 | 9.250 | 9.040 | 9.130 | 9.123 | 7,743,124 |
| 2025-02-13 | 9.300 | 9.420 | 9.200 | 9.200 | 9.193 | 7,982,580 |
| 2025-02-12 | 9.260 | 9.290 | 9.190 | 9.270 | 9.263 | 6,304,684 |
| 2025-02-11 | 9.330 | 9.370 | 9.210 | 9.250 | 9.243 | 6,480,352 |
| 2025-02-10 | 9.270 | 9.380 | 9.210 | 9.370 | 9.363 | 7,294,697 |
| 2025-02-07 | 9.160 | 9.370 | 9.130 | 9.270 | 9.263 | 10,217,652 |
| 2025-02-06 | 9.020 | 9.160 | 8.940 | 9.160 | 9.153 | 6,561,920 |
| 2025-02-05 | 8.970 | 9.070 | 8.910 | 9.020 | 9.013 | 4,858,380 |
| 2025-01-27 | 9.240 | 9.240 | 8.920 | 8.920 | 8.913 | 8,060,416 |
| 2025-01-24 | 9.030 | 9.480 | 9.020 | 9.150 | 9.143 | 14,213,016 |
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.