Shenzhen Prince New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.650 | 10.050 | 9.480 | 9.870 | 9.862 | 29,199,176 |
| 2024-10-29 | 10.070 | 10.090 | 9.610 | 9.640 | 9.632 | 26,997,413 |
| 2024-10-28 | 9.990 | 10.100 | 9.860 | 10.070 | 10.062 | 34,663,582 |
| 2024-10-25 | 9.660 | 9.880 | 9.610 | 9.830 | 9.822 | 22,024,527 |
| 2024-10-24 | 9.880 | 9.900 | 9.580 | 9.590 | 9.582 | 14,872,280 |
| 2024-10-23 | 9.600 | 9.950 | 9.570 | 9.770 | 9.762 | 22,162,569 |
| 2024-10-22 | 9.920 | 9.990 | 9.540 | 9.700 | 9.692 | 26,363,455 |
| 2024-10-21 | 9.550 | 9.950 | 9.490 | 9.780 | 9.772 | 30,843,405 |
| 2024-10-18 | 9.230 | 9.650 | 9.110 | 9.500 | 9.492 | 22,900,400 |
| 2024-10-17 | 9.290 | 9.490 | 9.150 | 9.160 | 9.153 | 15,218,152 |
| 2024-10-16 | 8.970 | 9.300 | 8.970 | 9.170 | 9.163 | 10,577,240 |
| 2024-10-15 | 9.310 | 9.480 | 9.140 | 9.150 | 9.143 | 18,697,561 |
| 2024-10-14 | 8.910 | 9.390 | 8.830 | 9.370 | 9.363 | 24,088,571 |
| 2024-10-11 | 9.400 | 9.400 | 8.740 | 8.860 | 8.853 | 20,830,470 |
| 2024-10-10 | 9.300 | 9.550 | 8.910 | 9.500 | 9.492 | 24,236,692 |
| 2024-10-09 | 10.100 | 10.100 | 9.380 | 9.380 | 9.373 | 28,616,055 |
| 2024-10-08 | 11.100 | 11.100 | 9.780 | 10.420 | 10.412 | 51,985,690 |
| 2024-09-30 | 9.650 | 10.200 | 9.260 | 10.100 | 10.092 | 36,090,110 |
| 2024-09-27 | 9.000 | 9.420 | 8.860 | 9.320 | 9.313 | 23,307,367 |
| 2024-09-26 | 8.570 | 8.900 | 8.500 | 8.820 | 8.813 | 22,499,161 |
| 2024-09-25 | 8.320 | 8.830 | 8.250 | 8.670 | 8.663 | 26,305,865 |
| 2024-09-24 | 7.920 | 8.240 | 7.840 | 8.240 | 8.233 | 13,173,113 |
| 2024-09-23 | 7.850 | 8.020 | 7.820 | 7.910 | 7.904 | 4,837,278 |
| 2024-09-20 | 8.090 | 8.110 | 7.830 | 7.900 | 7.894 | 5,519,458 |
| 2024-09-19 | 7.800 | 8.100 | 7.750 | 8.000 | 7.994 | 8,423,518 |
| 2024-09-18 | 7.880 | 7.910 | 7.650 | 7.720 | 7.714 | 6,768,919 |
| 2024-09-13 | 8.050 | 8.100 | 7.880 | 7.880 | 7.874 | 5,088,063 |
| 2024-09-12 | 8.150 | 8.280 | 8.070 | 8.070 | 8.064 | 4,685,296 |
| 2024-09-11 | 8.240 | 8.290 | 8.100 | 8.150 | 8.144 | 5,150,893 |
| 2024-09-10 | 8.130 | 8.320 | 8.060 | 8.290 | 8.283 | 7,474,920 |
| 2024-09-09 | 7.970 | 8.220 | 7.970 | 8.130 | 8.124 | 6,654,119 |
| 2024-09-06 | 8.330 | 8.420 | 8.090 | 8.100 | 8.094 | 10,356,400 |
| 2024-09-05 | 8.300 | 8.440 | 8.300 | 8.380 | 8.373 | 8,797,374 |
| 2024-09-04 | 8.300 | 8.620 | 8.280 | 8.380 | 8.373 | 12,857,660 |
| 2024-09-03 | 8.300 | 8.420 | 8.250 | 8.390 | 8.383 | 10,263,824 |
| 2024-09-02 | 8.230 | 8.560 | 8.200 | 8.270 | 8.263 | 14,702,540 |
| 2024-08-30 | 8.080 | 8.360 | 8.060 | 8.250 | 8.243 | 10,281,982 |
| 2024-08-29 | 7.750 | 8.080 | 7.710 | 8.050 | 8.044 | 8,334,683 |
| 2024-08-28 | 7.700 | 7.870 | 7.630 | 7.780 | 7.774 | 6,687,407 |
| 2024-08-27 | 8.070 | 8.070 | 7.680 | 7.700 | 7.694 | 8,557,878 |
| 2024-08-26 | 7.820 | 8.170 | 7.820 | 8.080 | 8.074 | 10,154,669 |
| 2024-08-23 | 7.940 | 7.970 | 7.800 | 7.820 | 7.814 | 6,450,893 |
| 2024-08-22 | 8.190 | 8.250 | 7.930 | 7.940 | 7.934 | 7,616,907 |
| 2024-08-21 | 8.020 | 8.280 | 8.020 | 8.210 | 8.204 | 9,661,746 |
| 2024-08-20 | 8.150 | 8.240 | 8.010 | 8.050 | 8.044 | 6,777,724 |
| 2024-08-19 | 8.250 | 8.340 | 8.150 | 8.190 | 8.184 | 7,289,668 |
| 2024-08-16 | 8.580 | 8.680 | 8.300 | 8.330 | 8.323 | 9,496,460 |
| 2024-08-15 | 8.400 | 8.620 | 8.340 | 8.540 | 8.533 | 8,653,492 |
| 2024-08-14 | 8.630 | 8.650 | 8.460 | 8.470 | 8.463 | 6,057,486 |
| 2024-08-13 | 8.570 | 8.670 | 8.450 | 8.600 | 8.593 | 8,909,273 |
| 2024-08-12 | 8.700 | 8.820 | 8.510 | 8.580 | 8.573 | 10,642,114 |
| 2024-08-09 | 8.770 | 9.200 | 8.750 | 8.810 | 8.803 | 17,833,318 |
| 2024-08-08 | 8.860 | 8.920 | 8.610 | 8.710 | 8.703 | 16,387,232 |
| 2024-08-07 | 9.100 | 9.220 | 8.930 | 9.000 | 8.993 | 14,115,283 |
| 2024-08-06 | 9.140 | 9.290 | 8.940 | 9.120 | 9.113 | 19,371,435 |
| 2024-08-05 | 9.600 | 9.660 | 8.990 | 9.050 | 9.043 | 33,960,488 |
| 2024-08-02 | 9.660 | 10.590 | 9.500 | 9.800 | 9.792 | 52,020,570 |
| 2024-08-01 | 8.810 | 9.660 | 8.810 | 9.660 | 9.652 | 31,742,194 |
| 2024-07-31 | 8.400 | 9.070 | 8.300 | 8.780 | 8.773 | 18,567,163 |
| 2024-07-30 | 8.310 | 8.490 | 8.180 | 8.340 | 8.333 | 9,597,331 |
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.