Shenzhen Vital New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 45.670 | 47.300 | 45.670 | 46.770 | 14.162 | 1,550,125 |
| 2024-04-26 | 44.520 | 46.160 | 44.070 | 45.670 | 13.828 | 1,766,564 |
| 2024-04-25 | 44.260 | 44.850 | 43.820 | 44.580 | 13.498 | 1,821,176 |
| 2024-04-24 | 42.600 | 44.640 | 42.600 | 44.380 | 13.438 | 2,831,331 |
| 2024-04-23 | 41.290 | 43.250 | 41.050 | 42.740 | 12.941 | 2,814,400 |
| 2024-04-22 | 41.690 | 41.870 | 40.250 | 40.760 | 12.342 | 2,123,986 |
| 2024-04-19 | 41.870 | 42.720 | 41.480 | 41.760 | 12.645 | 1,591,398 |
| 2024-04-18 | 42.300 | 43.380 | 41.330 | 41.980 | 12.711 | 2,279,044 |
| 2024-04-17 | 40.270 | 42.400 | 40.270 | 42.260 | 12.796 | 2,279,935 |
| 2024-04-16 | 42.200 | 42.200 | 38.500 | 39.560 | 11.978 | 3,449,388 |
| 2024-04-15 | 46.280 | 46.630 | 41.500 | 42.490 | 12.866 | 4,162,601 |
| 2024-04-12 | 46.400 | 47.880 | 46.180 | 46.460 | 14.068 | 1,441,284 |
| 2024-04-11 | 47.920 | 47.930 | 46.130 | 46.400 | 14.050 | 2,174,334 |
| 2024-04-10 | 49.540 | 51.000 | 47.640 | 48.010 | 14.537 | 2,747,935 |
| 2024-04-09 | 47.080 | 50.280 | 46.810 | 49.600 | 15.018 | 2,693,326 |
| 2024-04-08 | 48.630 | 49.030 | 47.000 | 47.080 | 14.255 | 1,428,377 |
| 2024-04-03 | 48.350 | 49.500 | 47.500 | 48.860 | 14.794 | 1,942,458 |
| 2024-04-02 | 49.190 | 49.400 | 48.300 | 48.690 | 14.743 | 1,335,461 |
| 2024-04-01 | 48.470 | 50.300 | 48.300 | 49.330 | 14.937 | 2,066,008 |
| 2024-03-29 | 47.970 | 49.230 | 47.280 | 48.200 | 14.595 | 1,093,849 |
| 2024-03-28 | 46.000 | 50.860 | 45.450 | 48.400 | 14.655 | 3,879,430 |
| 2024-03-27 | 47.590 | 47.930 | 45.130 | 45.130 | 13.665 | 2,498,492 |
| 2024-03-26 | 48.380 | 49.750 | 47.050 | 48.010 | 14.537 | 2,470,187 |
| 2024-03-25 | 51.000 | 51.980 | 48.700 | 48.750 | 14.761 | 2,753,298 |
| 2024-03-22 | 52.710 | 53.330 | 51.080 | 51.480 | 15.588 | 3,778,899 |
| 2024-03-21 | 52.120 | 57.600 | 52.120 | 53.500 | 16.199 | 5,118,086 |
| 2024-03-20 | 51.960 | 53.810 | 51.190 | 52.300 | 15.836 | 2,962,563 |
| 2024-03-19 | 53.380 | 54.500 | 52.000 | 52.300 | 15.836 | 3,195,088 |
| 2024-03-18 | 50.070 | 53.490 | 49.650 | 53.010 | 16.051 | 4,786,840 |
| 2024-03-15 | 48.000 | 50.380 | 47.220 | 50.320 | 15.236 | 3,056,235 |
| 2024-03-14 | 49.080 | 49.710 | 47.100 | 48.000 | 14.534 | 2,419,842 |
| 2024-03-13 | 49.770 | 50.180 | 49.080 | 49.410 | 14.961 | 1,749,112 |
| 2024-03-12 | 50.500 | 50.600 | 49.200 | 50.150 | 15.185 | 2,127,519 |
| 2024-03-11 | 50.300 | 51.090 | 48.650 | 50.730 | 15.361 | 3,744,006 |
| 2024-03-08 | 49.990 | 52.990 | 48.730 | 51.800 | 15.685 | 5,128,417 |
| 2024-03-07 | 50.480 | 51.330 | 48.500 | 50.000 | 15.140 | 4,387,396 |
| 2024-03-06 | 46.880 | 52.120 | 46.880 | 50.930 | 15.421 | 6,532,950 |
| 2024-03-05 | 47.840 | 48.180 | 46.050 | 47.350 | 14.337 | 3,871,059 |
| 2024-03-04 | 45.030 | 49.610 | 45.030 | 49.080 | 14.861 | 6,129,643 |
| 2024-03-01 | 44.770 | 45.750 | 44.570 | 45.000 | 13.626 | 2,370,945 |
| 2024-02-29 | 42.250 | 44.870 | 41.950 | 44.850 | 13.580 | 2,514,023 |
| 2024-02-28 | 47.070 | 47.860 | 43.100 | 43.210 | 13.084 | 3,852,844 |
| 2024-02-27 | 46.060 | 47.880 | 45.500 | 47.800 | 14.473 | 4,847,659 |
| 2024-02-26 | 47.650 | 50.880 | 44.400 | 48.190 | 14.591 | 5,392,310 |
| 2024-02-23 | 43.530 | 48.480 | 43.000 | 47.650 | 14.428 | 4,593,314 |
| 2024-02-22 | 40.490 | 44.300 | 40.210 | 43.540 | 13.184 | 3,126,437 |
| 2024-02-21 | 39.800 | 41.600 | 39.100 | 40.360 | 12.221 | 1,862,580 |
| 2024-02-20 | 40.900 | 40.900 | 38.720 | 40.220 | 12.178 | 1,496,482 |
| 2024-02-19 | 38.540 | 42.130 | 38.540 | 40.300 | 12.202 | 2,891,870 |
| 2024-02-08 | 33.020 | 39.140 | 32.480 | 38.280 | 11.591 | 3,408,393 |
| 2024-02-07 | 35.250 | 35.400 | 31.830 | 33.200 | 10.053 | 2,971,309 |
| 2024-02-06 | 32.820 | 35.790 | 30.550 | 35.210 | 10.661 | 2,859,380 |
| 2024-02-05 | 37.450 | 37.690 | 31.560 | 33.500 | 10.144 | 2,863,011 |
| 2024-02-02 | 41.150 | 41.410 | 35.900 | 37.450 | 11.340 | 2,426,256 |
| 2024-02-01 | 40.480 | 41.370 | 39.440 | 40.690 | 12.321 | 1,213,015 |
| 2024-01-31 | 43.890 | 44.650 | 40.100 | 40.810 | 12.357 | 2,093,291 |
| 2024-01-30 | 45.710 | 45.950 | 43.800 | 43.940 | 13.305 | 1,376,450 |
| 2024-01-29 | 48.110 | 48.580 | 45.620 | 45.720 | 13.844 | 1,292,737 |
| 2024-01-26 | 48.580 | 48.910 | 47.550 | 47.870 | 14.495 | 989,337 |
| 2024-01-25 | 46.260 | 48.480 | 45.730 | 48.480 | 14.679 | 1,472,019 |
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.