Shenzhen Vital New Material Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	50.050	53.290	49.460	52.350	15.656	9,638,530
2022-11-03	48.680	51.470	48.600	50.500	15.102	7,157,625
2022-11-02	48.310	49.310	48.300	48.560	14.522	4,975,687
2022-11-01	47.950	48.780	47.500	48.500	14.504	4,016,164
2022-10-31	47.000	48.780	46.190	47.900	14.325	4,765,099
2022-10-28	50.490	50.490	46.880	47.100	14.086	8,518,629
2022-10-27	51.500	53.220	51.500	51.930	15.530	5,531,209
2022-10-26	50.680	53.020	50.680	52.050	15.566	6,646,720
2022-10-25	50.520	51.980	49.850	50.410	15.076	5,545,408
2022-10-24	52.800	53.960	50.820	50.910	15.225	6,247,980
2022-10-21	52.580	53.890	50.520	53.480	15.994	7,629,591
2022-10-20	52.060	54.300	52.060	52.810	15.793	7,111,862
2022-10-19	57.010	57.260	53.510	53.880	16.113	11,841,721
2022-10-18	60.930	62.800	57.800	58.450	17.480	13,756,512
2022-10-17	57.300	62.930	56.160	62.000	18.542	16,942,809
2022-10-14	55.630	59.900	54.650	58.760	17.573	16,969,376
2022-10-13	58.160	58.600	55.630	56.530	16.906	15,749,023
2022-10-12	56.800	62.280	54.580	61.090	18.270	20,064,635
2022-10-11	49.000	60.000	49.000	59.300	17.734	21,993,464
2022-10-10	53.980	57.000	49.600	51.230	15.321	15,466,248
2022-09-30	49.800	58.500	48.000	55.900	16.717	21,059,840
2022-09-29	50.000	65.000	50.000	54.850	16.403	26,645,970

← NewerPage 17 of 17 · 982 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.