Shenzhen Prince New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.920	9.150	8.920	9.030	9.023	10,051,285
2025-01-22	8.890	8.960	8.710	8.850	8.843	6,424,500
2025-01-21	9.200	9.200	8.900	8.930	8.923	9,923,158
2025-01-20	8.630	9.120	8.570	9.010	9.003	14,055,095
2025-01-17	9.070	9.070	8.950	8.970	8.963	4,215,780
2025-01-16	9.110	9.140	8.930	9.020	9.013	5,835,779
2025-01-15	9.150	9.190	9.000	9.010	9.003	6,076,040
2025-01-14	8.850	9.150	8.750	9.140	9.133	10,166,122
2025-01-13	8.610	8.760	8.450	8.690	8.683	4,784,139
2025-01-10	8.970	9.020	8.720	8.720	8.713	8,172,439
2025-01-09	8.650	9.310	8.610	8.990	8.983	13,022,688
2025-01-08	8.790	8.810	8.490	8.720	8.713	5,921,520
2025-01-07	8.590	8.800	8.560	8.790	8.783	6,504,468
2025-01-06	8.550	8.670	8.330	8.520	8.513	5,916,600
2025-01-03	9.100	9.100	8.520	8.540	8.533	9,568,395
2025-01-02	9.240	9.300	8.880	8.970	8.963	9,440,061
2024-12-31	9.610	9.640	9.230	9.260	9.253	7,725,744
2024-12-30	9.780	9.820	9.570	9.590	9.582	6,809,140
2024-12-27	9.690	9.910	9.630	9.790	9.782	9,431,999
2024-12-26	9.450	9.680	9.370	9.600	9.592	9,049,093
2024-12-25	9.560	9.590	9.220	9.360	9.353	9,801,537
2024-12-24	9.570	9.770	9.460	9.600	9.592	7,507,773
2024-12-23	10.010	10.010	9.460	9.490	9.483	11,585,640
2024-12-20	9.840	10.090	9.840	10.050	10.042	9,166,660
2024-12-19	9.790	9.880	9.690	9.840	9.832	6,585,277
2024-12-18	9.800	9.970	9.610	9.870	9.862	10,037,778
2024-12-17	10.150	10.180	9.730	9.760	9.752	12,054,319
2024-12-16	10.260	10.410	10.130	10.190	10.182	10,567,900
2024-12-13	10.450	10.450	10.220	10.230	10.222	12,102,079
2024-12-12	10.500	10.500	10.290	10.490	10.482	12,382,442
2024-12-11	10.350	10.470	10.320	10.470	10.462	10,351,000
2024-12-10	10.770	10.850	10.350	10.400	10.392	18,736,340
2024-12-09	10.460	10.630	10.400	10.520	10.512	12,996,136
2024-12-06	10.560	10.590	10.350	10.530	10.522	19,650,153
2024-12-05	10.160	10.800	10.140	10.580	10.572	26,919,438
2024-12-04	10.080	10.500	10.050	10.240	10.232	20,393,330
2024-12-03	10.180	10.290	10.060	10.160	10.152	13,358,689
2024-12-02	10.080	10.240	10.040	10.210	10.202	14,126,861
2024-11-29	9.990	10.100	9.820	10.080	10.072	14,778,836
2024-11-28	9.890	10.120	9.850	10.000	9.992	15,998,620
2024-11-27	9.700	9.840	9.470	9.840	9.832	10,279,009
2024-11-26	9.890	9.950	9.710	9.740	9.732	8,266,800
2024-11-25	9.700	9.940	9.600	9.930	9.922	12,023,252
2024-11-22	10.180	10.180	9.700	9.700	9.692	17,079,336
2024-11-21	10.150	10.230	10.050	10.200	10.192	14,696,137
2024-11-20	9.960	10.190	9.900	10.150	10.142	17,288,782
2024-11-19	9.800	10.040	9.730	9.980	9.972	17,440,272
2024-11-18	10.080	10.200	9.540	9.740	9.732	20,185,689
2024-11-15	10.490	10.570	10.080	10.080	10.072	19,838,629
2024-11-14	10.900	10.990	10.470	10.480	10.472	18,072,322
2024-11-13	11.110	11.150	10.670	10.970	10.961	22,744,538
2024-11-12	11.490	11.570	11.120	11.210	11.201	25,584,516
2024-11-11	11.050	11.360	11.010	11.360	11.351	27,376,678
2024-11-08	11.590	11.760	11.240	11.260	11.251	41,897,667
2024-11-07	11.370	11.690	11.130	11.570	11.561	50,823,707
2024-11-06	11.730	12.430	11.340	11.850	11.841	82,518,502
2024-11-05	11.050	11.300	10.810	11.300	11.291	52,164,545
2024-11-04	10.380	11.500	10.300	11.200	11.191	54,430,659
2024-11-01	11.770	11.770	10.630	10.650	10.642	103,448,550
2024-10-31	10.050	10.860	10.050	10.860	10.851	43,818,463

← NewerPage 8 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.