Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	51.400	54.870	51.400	54.190	37.170	5,005,923
2026-01-20	53.160	53.500	50.620	51.250	35.153	4,174,125
2026-01-19	55.380	55.380	52.880	53.300	36.560	3,993,273
2026-01-16	55.470	55.880	53.770	54.790	37.582	4,636,767
2026-01-15	54.040	56.090	53.410	55.970	38.391	5,858,713
2026-01-14	54.690	56.300	53.160	54.040	37.067	6,964,197
2026-01-13	60.220	61.000	54.470	54.520	37.396	11,435,681
2026-01-12	55.960	60.400	54.760	59.400	40.744	12,741,366
2026-01-09	54.970	56.440	53.400	55.260	37.904	7,122,900
2026-01-08	52.710	55.600	52.670	55.240	37.890	6,712,956
2026-01-07	53.220	56.090	52.900	53.100	36.422	7,593,854
2026-01-06	52.740	54.820	51.610	54.140	37.136	6,913,592
2026-01-05	55.600	55.680	52.600	52.990	36.347	10,332,256
2025-12-31	51.320	55.500	50.900	55.440	38.028	10,244,571
2025-12-30	50.680	52.870	50.110	51.300	35.188	6,065,321
2025-12-29	52.540	52.540	50.610	51.110	35.058	7,397,641
2025-12-26	48.180	52.290	47.790	52.230	35.826	14,574,216
2025-12-25	48.440	49.130	47.200	47.660	32.691	6,243,434
2025-12-24	48.060	51.010	48.060	48.890	33.535	10,297,792
2025-12-23	47.950	48.400	46.600	47.990	32.917	4,859,311
2025-12-22	48.250	49.200	46.900	47.950	32.890	5,265,528
2025-12-19	47.710	49.300	47.470	48.240	33.089	5,134,787
2025-12-18	48.390	49.240	47.080	47.150	32.341	4,806,019
2025-12-17	49.200	49.460	47.190	48.210	33.068	6,585,296
2025-12-16	50.560	51.090	48.140	49.540	33.981	9,123,547
2025-12-15	52.000	55.260	50.500	51.090	35.044	13,288,670
2025-12-12	47.470	51.690	46.620	51.660	35.435	12,267,942
2025-12-11	47.100	48.530	46.520	47.310	32.451	6,647,091
2025-12-10	47.340	47.790	46.270	47.080	32.293	5,181,019
2025-12-09	47.030	48.170	45.690	47.540	32.609	7,633,436
2025-12-08	43.580	47.570	43.450	47.340	32.472	10,314,406
2025-12-05	44.730	44.730	42.020	43.380	29.755	6,893,416
2025-12-04	45.690	46.190	44.510	44.690	30.654	8,383,581
2025-12-03	45.430	47.680	45.410	45.900	31.484	10,723,889
2025-12-02	42.310	46.690	42.020	45.380	31.127	15,379,116
2025-12-01	41.120	43.660	41.060	42.680	29.275	6,941,599
2025-11-28	40.250	42.420	40.130	41.240	28.287	5,057,597
2025-11-27	41.100	41.590	40.420	40.640	27.876	5,354,236
2025-11-26	42.840	43.290	40.990	41.060	28.164	7,666,377
2025-11-25	43.280	44.800	42.300	42.960	29.467	9,088,056
2025-11-24	41.160	43.770	41.010	43.220	29.646	10,850,954
2025-11-21	40.880	42.900	40.710	41.000	28.123	9,913,103
2025-11-20	42.840	43.450	40.680	41.960	28.781	11,092,485
2025-11-19	41.140	44.900	41.140	43.510	29.844	17,286,879
2025-11-18	38.000	41.550	37.730	41.130	28.212	11,056,670
2025-11-17	37.500	39.140	37.000	38.300	26.271	5,430,605
2025-11-14	37.020	38.100	36.720	37.490	25.715	3,629,964
2025-11-13	37.600	37.850	36.950	37.250	25.551	3,225,272
2025-11-12	38.040	38.140	36.930	37.500	25.722	3,007,105
2025-11-11	38.490	38.950	37.790	38.260	26.243	5,555,025
2025-11-10	39.000	39.190	37.770	38.070	26.113	6,588,875
2025-11-07	40.290	40.470	39.600	39.740	27.259	3,838,287
2025-11-06	40.900	42.210	40.300	40.660	27.890	5,424,825
2025-11-05	39.330	41.560	39.310	40.800	27.986	5,209,864
2025-11-04	40.400	40.640	39.150	40.070	27.485	4,501,018
2025-11-03	40.100	40.680	39.160	40.420	27.725	4,164,443
2025-10-31	39.460	40.950	39.450	40.060	27.478	5,627,261
2025-10-30	40.300	40.850	39.380	39.580	27.149	4,701,234
2025-10-29	42.020	42.020	40.150	40.540	27.807	5,653,341
2025-10-28	40.780	41.730	40.510	40.930	28.075	4,170,210

← NewerPage 4 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.