Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	54.950	54.990	51.000	51.780	15.485	3,042,801
2023-05-04	54.860	56.280	54.860	55.250	16.523	1,875,710
2023-04-28	54.200	56.480	54.200	55.920	16.723	2,313,924
2023-04-27	56.810	58.480	54.460	54.620	16.335	2,757,154
2023-04-26	55.510	58.660	54.880	58.450	17.480	3,266,851
2023-04-25	59.130	59.800	55.330	55.550	16.613	3,921,373
2023-04-24	62.390	62.500	59.520	59.800	17.884	3,840,843
2023-04-21	60.000	64.200	59.600	62.880	18.805	6,760,975
2023-04-20	59.010	60.770	59.010	59.740	17.866	2,243,667
2023-04-19	59.620	61.050	59.300	60.080	17.967	2,877,923
2023-04-18	64.030	64.490	59.220	59.670	17.845	5,899,950
2023-04-17	62.340	67.230	62.340	63.970	19.131	6,614,276
2023-04-14	59.510	62.500	58.520	61.930	18.521	3,021,495
2023-04-13	60.660	65.350	59.030	59.400	17.764	4,840,194
2023-04-12	58.130	61.180	57.700	60.660	18.141	2,824,341
2023-04-11	58.190	59.480	57.280	58.080	17.369	1,795,823
2023-04-10	59.970	59.990	57.360	57.770	17.277	2,128,391
2023-04-07	57.650	60.260	57.650	59.750	17.869	2,966,060
2023-04-06	55.920	58.450	55.070	57.650	17.241	2,334,035
2023-04-04	58.490	58.950	55.670	55.870	16.708	3,041,405
2023-04-03	58.330	59.400	57.570	58.530	17.504	2,194,316
2023-03-31	57.000	58.470	56.610	58.160	17.393	1,999,760
2023-03-30	56.520	59.300	56.520	57.220	17.112	3,325,933
2023-03-29	55.800	57.570	55.060	56.630	16.936	3,706,127
2023-03-28	59.020	59.600	56.280	56.330	16.846	2,651,239
2023-03-27	59.650	61.180	58.870	59.140	17.686	1,349,377
2023-03-24	60.760	63.000	59.800	59.810	17.887	1,097,842
2023-03-23	60.350	61.500	60.350	61.010	18.246	1,033,929
2023-03-22	61.610	62.500	60.500	61.020	18.249	1,585,286
2023-03-21	59.780	62.160	59.200	61.600	18.422	1,589,761
2023-03-20	59.300	60.680	57.750	60.260	18.021	2,276,395
2023-03-17	60.700	61.100	58.600	60.490	18.090	1,957,207
2023-03-16	60.250	63.970	59.800	60.800	18.183	2,481,231
2023-03-15	59.560	62.460	59.350	60.600	18.123	1,631,994
2023-03-14	60.240	60.240	57.480	59.350	17.749	1,722,484
2023-03-13	61.280	61.890	59.000	60.240	18.015	1,614,142
2023-03-10	62.800	63.390	61.520	61.560	18.410	1,537,017
2023-03-09	60.390	64.200	60.160	63.060	18.859	3,330,103
2023-03-08	59.070	60.400	59.000	60.380	18.057	1,066,117
2023-03-07	61.500	61.660	59.020	59.060	17.662	1,776,444
2023-03-06	61.920	62.480	60.350	61.710	18.455	1,915,452
2023-03-03	61.350	62.650	61.080	61.920	18.518	1,057,198
2023-03-02	63.590	63.590	61.000	61.700	18.452	1,492,327
2023-03-01	64.440	64.470	62.600	63.150	18.886	1,361,486
2023-02-28	66.780	66.790	63.220	64.170	19.191	1,653,778
2023-02-27	65.080	68.390	64.700	65.990	19.735	1,842,342
2023-02-24	65.450	66.660	64.820	65.340	19.541	1,157,143
2023-02-23	65.360	66.600	64.800	65.090	19.466	1,195,621
2023-02-22	65.000	66.580	64.600	65.000	19.439	1,146,861
2023-02-21	66.740	67.100	64.650	65.450	19.573	1,362,089
2023-02-20	65.520	66.760	65.190	66.660	19.935	1,394,960
2023-02-17	66.650	67.710	65.100	65.750	19.663	1,463,550
2023-02-16	69.500	69.890	66.030	66.640	19.929	2,363,489
2023-02-15	70.810	72.490	69.800	70.150	20.979	1,760,558
2023-02-14	73.170	74.000	69.510	70.740	21.155	2,268,030
2023-02-13	71.510	75.150	71.510	73.230	21.900	2,104,939
2023-02-10	72.800	73.570	70.480	71.380	21.347	2,160,156
2023-02-09	69.360	74.430	69.360	72.860	21.789	4,620,823
2023-02-08	69.450	70.960	69.010	69.300	20.725	2,174,877
2023-02-07	69.400	71.600	68.720	69.650	20.829	2,247,606

← NewerPage 15 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.