Shenzhen Prince New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.650 | 10.080 | 9.200 | 10.040 | 10.040 | 20,576,879 |
| 2026-10-22 | 10.240 | 10.360 | 9.850 | 9.870 | 9.870 | 17,069,249 |
| 2026-10-21 | 10.380 | 10.620 | 10.300 | 10.320 | 10.320 | 17,495,089 |
| 2026-10-20 | 10.670 | 10.730 | 10.300 | 10.380 | 10.380 | 25,206,400 |
| 2026-10-19 | 10.420 | 11.240 | 10.170 | 10.690 | 10.690 | 43,589,042 |
| 2026-10-16 | 10.090 | 10.880 | 10.030 | 10.740 | 10.740 | 45,357,722 |
| 2026-10-15 | 9.810 | 10.140 | 9.770 | 9.890 | 9.890 | 11,281,700 |
| 2026-10-14 | 10.340 | 10.380 | 10.120 | 10.140 | 10.140 | 8,232,640 |
| 2026-10-13 | 10.110 | 10.470 | 9.850 | 10.390 | 10.390 | 14,740,292 |
| 2026-10-12 | 10.680 | 10.760 | 10.300 | 10.300 | 10.300 | 12,180,805 |
| 2026-10-09 | 10.620 | 10.720 | 10.100 | 10.700 | 10.700 | 18,538,889 |
| 2026-10-08 | 10.910 | 11.290 | 10.600 | 10.670 | 10.670 | 19,426,129 |
| 2026-09-30 | 10.860 | 10.950 | 10.570 | 10.700 | 10.700 | 15,050,200 |
| 2026-09-29 | 10.730 | 10.870 | 10.640 | 10.650 | 10.650 | 13,193,800 |
| 2026-09-28 | 11.370 | 11.430 | 10.680 | 10.730 | 10.730 | 19,454,064 |
Page 1 of 1 · 15 trading days
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.