Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	54.520	55.870	54.520	55.100	16.684	1,914,419
2023-10-31	54.570	55.920	54.280	54.800	16.593	1,809,583
2023-10-30	53.610	54.620	53.000	54.450	16.487	1,693,036
2023-10-27	53.000	54.490	51.880	54.150	16.396	2,148,102
2023-10-26	53.190	53.770	52.150	53.760	16.278	1,260,220
2023-10-25	51.920	53.750	51.550	53.310	16.142	1,864,723
2023-10-24	49.990	52.030	49.620	51.860	15.703	1,258,467
2023-10-23	50.990	51.280	49.050	49.490	14.985	1,174,501
2023-10-20	52.410	53.350	51.170	51.250	15.518	1,038,011
2023-10-19	52.750	54.460	52.040	52.420	15.872	1,159,311
2023-10-18	54.270	54.600	52.790	52.860	16.006	894,683
2023-10-17	54.500	54.700	53.650	54.270	16.432	835,924
2023-10-16	55.700	55.780	54.120	54.540	16.514	1,150,284
2023-10-13	55.380	55.790	54.580	55.470	16.796	1,081,619
2023-10-12	55.600	56.160	54.750	55.340	16.756	1,160,491
2023-10-11	55.300	55.580	54.680	55.090	16.681	1,766,524
2023-10-10	54.410	55.350	52.840	55.120	16.690	2,799,158
2023-10-09	53.020	54.800	53.020	54.420	16.478	1,945,025
2023-09-28	52.190	53.950	52.000	53.300	16.139	1,977,576
2023-09-27	53.250	53.700	51.910	51.930	15.724	1,561,502
2023-09-26	52.320	53.970	51.820	52.970	16.039	1,900,929
2023-09-25	52.340	52.990	51.290	52.750	15.972	1,512,752
2023-09-22	51.020	52.360	50.900	52.340	15.848	1,820,695
2023-09-21	52.790	52.790	50.810	51.440	15.576	1,394,537
2023-09-20	51.840	52.500	51.050	51.360	15.551	1,508,438
2023-09-19	53.410	53.410	51.510	51.850	15.700	1,735,930
2023-09-18	53.120	54.880	52.980	53.410	16.172	1,710,717
2023-09-15	55.500	55.780	53.350	53.620	16.236	1,978,067
2023-09-14	54.490	55.060	53.860	54.500	16.502	1,626,214
2023-09-13	55.450	55.980	54.190	54.870	16.614	2,422,802
2023-09-12	57.210	57.380	55.630	55.800	16.896	3,872,918
2023-09-11	58.930	59.090	56.580	57.500	17.411	3,957,720
2023-09-08	57.350	59.690	56.430	59.030	17.874	5,565,214
2023-09-07	57.570	58.590	56.030	56.700	17.168	4,827,208
2023-09-06	55.000	58.970	55.000	58.300	17.653	7,541,983
2023-09-05	54.300	61.760	54.300	56.300	17.047	7,174,293
2023-09-04	56.010	56.800	53.380	54.460	16.490	2,657,924
2023-09-01	56.190	57.180	55.590	55.940	16.938	2,070,654
2023-08-31	55.500	56.670	55.450	56.260	17.035	3,012,167
2023-08-30	54.500	56.980	54.500	55.900	16.926	5,212,861
2023-08-29	47.140	55.820	47.140	54.490	16.499	7,149,089
2023-08-28	51.500	51.500	46.500	46.990	14.228	2,053,680
2023-08-25	49.010	49.090	47.180	47.460	14.370	1,407,368
2023-08-24	50.990	50.990	48.700	49.200	14.897	1,818,735
2023-08-23	51.850	52.470	49.940	50.300	15.230	1,372,311
2023-08-22	51.990	52.700	50.720	52.290	15.833	1,443,095
2023-08-21	51.870	53.080	51.810	52.180	15.800	1,221,200
2023-08-18	52.310	53.280	51.900	52.040	15.757	1,607,908
2023-08-17	50.060	52.460	50.050	52.000	15.745	1,467,531
2023-08-16	52.140	53.000	50.550	50.620	15.327	1,876,801
2023-08-15	52.960	52.990	51.850	52.140	15.788	1,588,658
2023-08-14	54.190	54.500	52.080	52.890	16.015	2,043,047
2023-08-11	54.000	54.800	53.350	54.180	16.405	2,056,893
2023-08-10	53.020	54.800	52.370	54.120	16.387	1,585,771
2023-08-09	54.000	54.150	52.500	52.620	15.933	1,511,410
2023-08-08	53.500	54.260	53.110	54.250	16.426	1,287,339
2023-08-07	53.260	54.290	53.000	53.660	16.248	1,218,761
2023-08-04	52.800	54.190	52.300	53.340	16.151	2,204,215
2023-08-03	53.800	54.540	52.770	52.910	16.021	1,579,345
2023-08-02	53.010	54.000	53.010	53.800	16.290	1,102,220

← NewerPage 13 of 17 · 982 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.