Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	69.400	69.500	68.020	69.060	20.653	1,271,194
2023-02-03	68.880	69.760	68.090	69.450	20.770	2,148,102
2023-02-02	69.740	71.330	68.780	69.000	20.635	2,670,060
2023-02-01	70.780	71.470	69.260	69.880	20.898	3,037,963
2023-01-31	68.860	71.220	68.300	71.150	21.278	4,634,315
2023-01-30	70.130	70.360	68.720	68.750	20.560	2,388,648
2023-01-20	71.140	71.930	69.350	69.390	20.752	1,809,897
2023-01-19	71.790	72.490	70.850	71.100	21.263	2,134,960
2023-01-18	74.990	74.990	71.320	71.500	21.383	5,649,427
2023-01-17	65.480	76.350	65.390	75.250	22.504	7,483,438
2023-01-16	62.690	66.500	61.060	65.380	19.552	3,038,966
2023-01-13	64.210	64.690	61.890	62.110	18.575	1,407,075
2023-01-12	64.080	64.690	63.660	63.870	19.101	1,096,519
2023-01-11	64.280	65.240	63.540	63.840	19.092	1,671,803
2023-01-10	64.900	66.060	64.120	64.280	19.224	2,083,302
2023-01-09	67.200	68.480	64.220	65.420	19.564	4,885,740
2023-01-06	63.790	67.470	63.500	66.800	19.977	4,062,217
2023-01-05	65.200	65.610	63.660	63.760	19.068	1,764,058
2023-01-04	64.000	65.620	61.880	65.080	19.463	4,119,932
2023-01-03	57.510	64.300	57.510	63.280	18.924	3,900,348
2022-12-30	58.000	59.530	57.510	58.150	17.390	1,650,998
2022-12-29	58.200	59.550	57.300	57.760	17.274	1,318,667
2022-12-28	59.600	61.200	57.760	57.920	17.322	2,303,304
2022-12-27	56.300	60.790	55.630	59.590	17.821	3,659,528
2022-12-26	52.740	56.180	52.220	55.580	16.622	2,037,042
2022-12-23	53.030	53.800	51.560	53.000	15.850	2,014,618
2022-12-22	55.870	56.140	52.880	53.850	16.104	1,944,665
2022-12-21	56.860	58.600	55.000	55.860	16.705	1,654,290
2022-12-20	56.100	57.770	55.400	57.150	17.091	1,379,420
2022-12-19	55.610	56.990	54.670	55.920	16.723	1,455,319
2022-12-16	58.600	58.600	55.500	55.610	16.631	1,835,903
2022-12-15	58.010	59.260	57.660	58.800	17.585	1,302,697
2022-12-14	60.280	62.500	58.150	58.440	17.477	2,702,535
2022-12-13	61.980	63.500	60.070	60.280	18.027	2,130,924
2022-12-12	61.130	62.850	60.350	62.500	18.691	2,655,080
2022-12-09	61.810	63.630	59.770	61.050	18.258	3,530,690
2022-12-08	60.190	62.430	59.300	61.870	18.503	3,055,854
2022-12-07	61.140	62.960	58.590	60.000	17.944	3,362,550
2022-12-06	60.660	61.580	59.800	60.740	18.165	2,271,710
2022-12-05	62.630	63.450	60.200	60.880	18.207	4,123,341
2022-12-02	60.760	64.360	60.230	62.630	18.730	6,288,594
2022-12-01	59.800	61.830	58.800	61.220	18.308	5,941,634
2022-11-30	57.230	60.440	55.580	59.380	17.758	7,338,790
2022-11-29	57.100	58.890	56.340	57.230	17.115	4,449,803
2022-11-28	57.170	57.980	55.360	57.100	17.076	2,699,182
2022-11-25	58.870	59.190	56.700	57.400	17.166	2,857,856
2022-11-24	59.950	60.950	58.480	58.600	17.525	3,541,170
2022-11-23	59.980	60.800	56.660	59.800	17.884	5,413,664
2022-11-22	61.500	63.380	59.370	59.950	17.929	5,231,277
2022-11-21	63.360	63.940	60.100	61.420	18.368	4,051,440
2022-11-18	65.000	65.200	62.080	63.190	18.898	4,993,103
2022-11-17	65.300	66.700	63.050	65.450	19.573	6,461,193
2022-11-16	61.100	68.280	61.100	65.590	19.615	9,995,910
2022-11-15	60.100	65.430	59.600	62.500	18.691	9,354,261
2022-11-14	57.980	64.340	57.980	60.150	17.988	8,199,367
2022-11-11	62.200	63.410	56.300	58.300	17.435	7,655,256
2022-11-10	60.500	61.790	57.050	60.830	18.192	7,556,990
2022-11-09	59.940	61.940	59.060	60.020	17.950	6,892,777
2022-11-08	63.010	64.380	58.850	58.960	17.633	13,146,766
2022-11-07	55.990	62.820	55.060	62.820	18.787	12,038,927

← NewerPage 16 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.