Shenzhen Vital New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.600 | 25.850 | 25.200 | 25.760 | 11.820 | 1,648,022 |
| 2024-07-25 | 25.560 | 25.780 | 24.840 | 25.250 | 11.586 | 1,761,770 |
| 2024-07-24 | 25.840 | 26.350 | 25.500 | 25.570 | 11.732 | 1,859,343 |
| 2024-07-23 | 26.700 | 27.180 | 25.930 | 25.960 | 11.911 | 1,599,026 |
| 2024-07-22 | 26.680 | 27.100 | 26.470 | 26.890 | 12.338 | 1,952,960 |
| 2024-07-19 | 25.770 | 26.950 | 25.280 | 26.660 | 12.232 | 2,216,522 |
| 2024-07-18 | 25.740 | 25.880 | 25.050 | 25.670 | 11.778 | 2,233,270 |
| 2024-07-17 | 26.710 | 27.020 | 25.890 | 25.980 | 11.920 | 1,611,746 |
| 2024-07-16 | 26.880 | 27.070 | 26.340 | 26.970 | 12.375 | 1,559,817 |
| 2024-07-15 | 27.110 | 27.260 | 26.530 | 26.750 | 12.274 | 1,832,999 |
| 2024-07-12 | 28.070 | 28.300 | 26.870 | 27.100 | 12.434 | 2,649,792 |
| 2024-07-11 | 27.620 | 28.190 | 27.380 | 28.070 | 12.879 | 1,915,842 |
| 2024-07-10 | 27.500 | 27.650 | 27.010 | 27.050 | 12.411 | 1,524,676 |
| 2024-07-09 | 26.080 | 27.560 | 25.650 | 27.520 | 12.627 | 2,659,726 |
| 2024-07-08 | 26.960 | 27.400 | 26.080 | 26.180 | 12.012 | 2,044,560 |
| 2024-07-05 | 26.710 | 27.540 | 26.270 | 27.260 | 12.508 | 2,173,424 |
| 2024-07-04 | 28.010 | 28.100 | 26.840 | 26.840 | 12.315 | 2,171,608 |
| 2024-07-03 | 27.980 | 28.900 | 27.250 | 27.940 | 12.820 | 2,994,475 |
| 2024-07-02 | 29.120 | 29.490 | 28.050 | 28.250 | 12.962 | 2,854,348 |
| 2024-07-01 | 30.060 | 30.420 | 28.380 | 29.120 | 13.361 | 2,982,986 |
| 2024-06-28 | 29.720 | 30.660 | 28.820 | 30.030 | 13.779 | 2,850,076 |
| 2024-06-27 | 29.520 | 30.540 | 29.220 | 29.250 | 13.421 | 3,127,807 |
| 2024-06-26 | 28.180 | 29.940 | 27.610 | 29.710 | 13.632 | 2,989,604 |
| 2024-06-25 | 28.970 | 29.380 | 27.860 | 28.220 | 12.948 | 2,933,240 |
| 2024-06-24 | 31.020 | 31.020 | 28.820 | 28.980 | 13.297 | 3,553,408 |
| 2024-06-21 | 31.360 | 31.540 | 30.680 | 31.090 | 14.265 | 3,897,678 |
| 2024-06-20 | 31.800 | 33.280 | 31.520 | 31.900 | 14.637 | 4,270,701 |
| 2024-06-19 | 32.330 | 32.990 | 31.500 | 32.430 | 14.880 | 3,712,483 |
| 2024-06-18 | 31.930 | 32.600 | 31.810 | 32.300 | 14.820 | 2,915,704 |
| 2024-06-17 | 31.470 | 32.280 | 31.210 | 31.980 | 14.673 | 2,758,037 |
| 2024-06-14 | 31.400 | 31.760 | 31.010 | 31.630 | 14.513 | 2,310,063 |
| 2024-06-13 | 31.010 | 32.160 | 31.010 | 31.680 | 14.536 | 3,213,443 |
| 2024-06-12 | 30.780 | 31.900 | 30.640 | 31.200 | 14.316 | 3,728,722 |
| 2024-06-11 | 29.300 | 31.070 | 28.580 | 31.030 | 14.238 | 4,116,101 |
| 2024-06-07 | 29.000 | 29.970 | 28.520 | 29.390 | 13.485 | 2,463,428 |
| 2024-06-06 | 29.990 | 31.070 | 28.380 | 28.650 | 13.146 | 3,630,867 |
| 2024-06-05 | 30.320 | 30.750 | 29.690 | 29.720 | 13.637 | 2,968,423 |
| 2024-06-04 | 31.950 | 32.000 | 30.020 | 30.460 | 13.976 | 4,727,887 |
| 2024-06-03 | 32.850 | 34.090 | 31.780 | 32.450 | 14.889 | 5,685,231 |
| 2024-05-31 | 32.400 | 33.880 | 32.390 | 32.910 | 15.100 | 6,122,777 |
| 2024-05-30 | 34.080 | 34.440 | 32.380 | 32.860 | 15.077 | 7,887,502 |
| 2024-05-29 | 31.900 | 35.240 | 31.900 | 35.050 | 16.082 | 12,920,276 |
| 2024-05-28 | 31.350 | 32.900 | 30.300 | 32.830 | 15.063 | 5,606,505 |
| 2024-05-27 | 47.070 | 47.500 | 44.800 | 47.080 | 14.255 | 4,375,433 |
| 2024-05-24 | 47.570 | 48.850 | 47.010 | 47.080 | 14.255 | 3,357,801 |
| 2024-05-23 | 48.300 | 48.970 | 47.510 | 47.910 | 14.507 | 3,817,480 |
| 2024-05-22 | 47.550 | 48.800 | 47.220 | 48.500 | 14.685 | 3,928,638 |
| 2024-05-21 | 46.900 | 47.990 | 46.220 | 47.860 | 14.492 | 2,854,008 |
| 2024-05-20 | 47.000 | 47.280 | 46.580 | 46.900 | 14.201 | 1,676,026 |
| 2024-05-17 | 46.050 | 47.310 | 45.730 | 47.000 | 14.231 | 2,179,931 |
| 2024-05-16 | 45.740 | 47.290 | 45.670 | 46.050 | 13.943 | 2,808,724 |
| 2024-05-15 | 44.860 | 47.810 | 44.020 | 45.830 | 13.877 | 3,390,767 |
| 2024-05-14 | 45.260 | 45.850 | 44.560 | 44.870 | 13.586 | 1,276,636 |
| 2024-05-13 | 46.000 | 46.120 | 44.310 | 44.600 | 13.505 | 2,155,543 |
| 2024-05-10 | 48.020 | 48.160 | 46.120 | 46.400 | 14.050 | 2,295,198 |
| 2024-05-09 | 47.140 | 48.240 | 47.130 | 47.870 | 14.495 | 1,415,735 |
| 2024-05-08 | 47.660 | 47.800 | 47.010 | 47.100 | 14.261 | 924,737 |
| 2024-05-07 | 47.990 | 48.400 | 47.300 | 47.670 | 14.434 | 1,333,782 |
| 2024-05-06 | 47.210 | 48.290 | 47.110 | 47.990 | 14.531 | 1,623,800 |
| 2024-04-30 | 46.770 | 47.390 | 46.120 | 46.610 | 14.113 | 1,077,314 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.7250 CNY |
| 2025-05-22 | 1.1597 CNY |
| 2024-05-28 | 2.0300 CNY |
| 2023-05-25 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.