Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	53.750	53.880	52.450	53.550	16.214	1,682,427
2023-07-31	54.010	54.470	53.240	53.710	16.263	1,537,587
2023-07-28	54.790	55.010	53.410	54.170	16.402	1,295,112
2023-07-27	55.600	56.050	54.770	55.070	16.675	1,041,361
2023-07-26	55.810	56.110	55.200	55.300	16.744	918,323
2023-07-25	55.680	56.880	55.000	56.100	16.987	1,627,251
2023-07-24	53.890	57.080	53.580	55.680	16.859	2,936,255
2023-07-21	55.830	56.120	54.100	54.200	16.411	2,082,223
2023-07-20	58.680	58.970	55.730	56.010	16.959	2,917,358
2023-07-19	61.680	61.680	58.370	58.650	17.759	4,032,089
2023-07-18	60.480	63.900	59.830	61.680	18.676	3,903,143
2023-07-17	62.300	62.310	59.680	60.570	18.340	4,369,928
2023-07-14	59.600	64.970	59.600	62.600	18.955	5,689,038
2023-07-13	59.280	60.330	58.400	59.450	18.001	1,622,617
2023-07-12	59.260	60.800	58.410	59.400	17.986	2,288,394
2023-07-11	59.500	59.720	57.630	59.280	17.949	1,827,328
2023-07-10	57.500	59.900	56.610	59.140	17.907	2,376,865
2023-07-07	58.270	58.500	56.610	56.880	17.223	1,260,851
2023-07-06	57.810	59.600	57.260	58.280	17.647	1,414,940
2023-07-05	57.890	59.170	57.250	58.130	17.601	1,829,782
2023-07-04	57.290	58.090	56.890	57.850	17.516	1,807,449
2023-07-03	59.470	60.400	57.220	57.260	17.338	3,173,200
2023-06-30	59.060	60.580	58.040	59.850	18.122	3,450,562
2023-06-29	53.120	62.360	53.100	58.970	17.856	5,590,516
2023-06-28	55.100	55.410	52.750	54.170	16.402	1,645,267
2023-06-27	55.370	55.940	54.530	55.390	16.772	1,250,358
2023-06-26	55.500	56.650	54.730	55.400	16.775	2,057,808
2023-06-21	56.970	57.660	56.010	56.120	16.993	2,017,946
2023-06-20	55.860	58.120	55.010	56.970	17.250	3,522,587
2023-06-19	54.950	57.140	54.080	56.230	17.026	4,608,983
2023-06-16	52.950	55.490	52.950	54.140	16.393	3,951,595
2023-06-15	52.380	53.590	51.390	52.940	16.030	2,224,206
2023-06-14	52.500	53.100	51.200	51.860	15.703	1,533,685
2023-06-13	52.290	52.480	51.750	52.460	15.884	1,339,875
2023-06-12	52.540	53.450	51.960	52.390	15.863	2,015,974
2023-06-09	50.950	51.790	50.700	51.670	15.645	1,266,506
2023-06-08	52.500	52.700	51.110	51.130	15.482	1,229,501
2023-06-07	51.430	52.160	50.880	52.100	15.775	861,668
2023-06-06	52.860	53.160	51.460	51.580	15.618	1,793,122
2023-06-05	53.990	54.460	52.960	52.990	16.045	1,520,266
2023-06-02	53.090	54.410	52.660	54.000	16.351	1,610,295
2023-06-01	53.500	53.750	52.660	52.710	15.960	1,587,752
2023-05-31	54.390	54.390	52.390	53.410	16.172	1,527,320
2023-05-30	55.990	55.990	53.050	54.180	16.405	1,598,205
2023-05-29	55.190	55.430	54.010	54.710	16.566	1,680,132
2023-05-26	56.980	56.980	54.580	54.700	16.563	2,894,345
2023-05-25	56.510	57.800	55.800	57.300	17.350	1,856,206
2023-05-24	55.470	57.590	55.300	56.800	16.987	1,261,930
2023-05-23	55.180	57.330	54.550	55.470	16.589	1,450,375
2023-05-22	54.550	55.580	54.500	55.180	16.502	1,343,509
2023-05-19	53.000	55.430	52.830	54.740	16.371	2,753,846
2023-05-18	53.290	54.030	52.500	53.080	15.874	1,678,611
2023-05-17	51.700	53.770	51.600	53.380	15.964	1,963,864
2023-05-16	51.280	52.270	50.380	51.700	15.461	2,069,364
2023-05-15	50.000	51.550	49.950	51.280	15.336	1,457,124
2023-05-12	50.150	51.070	49.760	49.880	14.917	1,362,135
2023-05-11	50.550	51.500	50.300	50.390	15.070	1,216,396
2023-05-10	50.060	51.020	49.580	50.660	15.150	1,857,172
2023-05-09	52.000	52.000	49.560	50.050	14.968	2,810,349
2023-05-08	52.170	52.860	51.570	52.100	15.581	1,605,659

← NewerPage 14 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.