Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	46.530	46.950	44.710	46.450	14.065	1,716,420
2024-01-23	47.180	47.180	45.630	46.490	14.077	1,687,198
2024-01-22	49.700	50.210	46.500	47.180	14.286	1,680,799
2024-01-19	51.750	52.170	49.630	49.820	15.085	1,952,177
2024-01-18	52.950	53.450	50.550	51.660	15.642	1,227,760
2024-01-17	54.400	54.830	52.670	52.720	15.963	918,674
2024-01-16	54.490	54.870	53.560	54.400	16.472	730,400
2024-01-15	54.710	54.710	54.710	54.710	16.566	0
2024-01-12	55.700	56.380	54.610	54.710	16.566	954,889
2024-01-11	54.700	55.960	53.860	55.700	16.865	1,501,851
2024-01-10	53.400	54.980	52.200	54.660	16.551	1,739,037
2024-01-09	53.660	55.370	53.170	53.700	16.260	1,373,621
2024-01-08	53.800	54.180	53.140	53.280	16.133	1,423,052
2024-01-05	54.560	55.370	53.550	53.750	16.275	1,608,488
2024-01-04	56.570	56.570	54.310	54.630	16.541	1,786,546
2024-01-03	57.450	57.690	56.010	56.410	17.080	1,258,437
2024-01-02	58.280	58.880	57.520	57.600	17.441	1,527,262
2023-12-29	57.380	58.500	56.550	58.410	17.686	2,321,283
2023-12-28	55.300	57.920	55.300	57.460	17.398	2,532,942
2023-12-27	54.650	55.540	54.240	55.110	16.687	927,850
2023-12-26	55.300	55.360	53.500	54.180	16.405	1,167,926
2023-12-25	55.300	55.800	54.730	55.300	16.744	631,634
2023-12-22	56.630	56.640	55.000	55.300	16.744	1,167,657
2023-12-21	55.790	56.680	54.700	56.620	17.144	1,380,166
2023-12-20	55.980	57.180	55.710	55.790	16.893	1,047,144
2023-12-19	55.020	56.680	55.020	55.980	16.950	1,137,765
2023-12-18	56.100	56.310	55.010	55.190	16.711	1,443,827
2023-12-15	56.580	56.940	55.800	56.090	16.984	1,017,528
2023-12-14	57.160	57.510	56.160	56.510	17.111	1,333,571
2023-12-13	56.900	58.000	55.610	57.050	17.274	2,201,922
2023-12-12	57.000	57.860	56.770	56.900	17.229	1,082,170
2023-12-11	55.780	57.550	55.550	57.300	17.350	1,774,398
2023-12-08	56.660	57.070	55.880	56.290	17.044	1,603,052
2023-12-07	56.880	57.110	55.690	56.210	17.020	1,164,008
2023-12-06	56.800	57.730	56.180	56.530	17.117	1,824,835
2023-12-05	58.800	59.250	56.600	56.800	17.198	2,454,503
2023-12-04	58.920	60.130	58.820	59.000	17.865	1,370,314
2023-12-01	59.330	59.580	58.240	59.000	17.865	1,272,441
2023-11-30	60.600	60.600	58.440	59.320	17.962	1,350,048
2023-11-29	60.730	61.670	59.800	60.110	18.201	1,214,798
2023-11-28	60.280	61.650	59.750	60.730	18.388	1,558,432
2023-11-27	59.880	61.000	59.500	60.280	18.252	1,489,029
2023-11-24	62.510	62.510	59.480	60.080	18.192	2,771,609
2023-11-23	62.370	63.880	61.400	62.530	18.934	2,554,147
2023-11-22	61.500	65.260	60.870	63.000	19.076	4,765,038
2023-11-21	62.410	63.560	60.620	60.870	18.431	3,897,507
2023-11-20	61.700	67.220	61.460	62.990	19.073	6,620,327
2023-11-17	58.860	61.490	58.200	61.160	18.519	4,003,833
2023-11-16	59.750	60.100	58.500	58.860	17.822	2,057,338
2023-11-15	59.960	60.350	58.700	59.750	18.092	2,841,126
2023-11-14	58.350	60.580	57.800	60.090	18.195	5,192,559
2023-11-13	58.090	58.500	57.620	58.180	17.616	3,039,383
2023-11-10	58.580	59.730	57.800	58.090	17.589	2,770,695
2023-11-09	59.110	60.150	58.200	58.780	17.798	4,519,447
2023-11-08	61.000	61.000	59.300	59.690	18.074	4,435,396
2023-11-07	62.000	62.000	59.800	61.700	18.682	7,305,763
2023-11-06	55.720	64.760	55.610	63.950	19.363	8,096,004
2023-11-03	53.420	55.800	53.420	55.420	16.781	2,341,525
2023-11-02	55.150	55.600	53.420	53.440	16.181	1,250,770
2023-11-01	54.520	55.870	54.520	55.100	16.684	1,914,419

← NewerPage 12 of 17 · 981 trading daysOlder →

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.