Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.260	28.500	28.230	28.380	19.466	4,889,115
2025-07-23	28.450	28.570	28.140	28.250	19.377	5,501,595
2025-07-22	28.750	29.080	28.500	28.630	19.638	5,911,010
2025-07-21	28.610	28.930	28.190	28.750	19.720	5,826,946
2025-07-18	28.900	29.050	28.400	28.550	19.583	4,831,252
2025-07-17	28.640	29.150	28.380	28.890	19.816	4,894,904
2025-07-16	28.990	29.080	28.460	28.610	19.624	4,604,116
2025-07-15	29.500	29.520	28.760	28.990	19.885	6,327,050
2025-07-14	29.100	29.520	28.930	29.350	20.132	5,427,418
2025-07-11	29.500	29.900	29.120	29.300	20.098	5,441,719
2025-07-10	29.900	29.930	29.170	29.500	20.235	8,076,001
2025-07-09	30.310	30.650	29.720	29.890	20.502	10,306,601
2025-07-08	30.680	31.150	30.130	30.430	20.873	12,247,274
2025-07-07	29.620	30.400	29.610	30.180	20.701	8,918,816
2025-07-04	31.050	31.170	29.750	29.890	20.502	14,968,136
2025-07-03	30.300	32.240	30.300	31.360	21.511	19,882,605
2025-07-02	32.260	32.800	30.550	30.820	21.140	25,785,779
2025-07-01	37.000	37.880	33.700	33.740	23.143	33,070,593
2025-06-30	30.560	37.670	30.500	36.000	24.693	35,021,623
2025-06-27	29.000	32.830	28.060	31.400	21.538	38,439,794
2025-06-26	26.630	30.160	26.620	30.160	20.687	29,117,291
2025-06-25	25.000	25.430	24.440	25.130	17.237	6,431,177
2025-06-24	24.080	24.850	24.010	24.810	17.018	4,362,625
2025-06-23	23.650	24.220	23.510	24.080	16.517	2,336,840
2025-06-20	23.630	24.550	23.630	23.780	16.311	3,844,402
2025-06-19	24.020	24.340	23.580	23.700	16.256	3,516,091
2025-06-18	23.970	24.160	23.700	24.030	16.483	2,090,908
2025-06-17	24.380	24.450	23.800	23.950	16.428	2,585,528
2025-06-16	23.730	24.520	23.600	24.370	16.716	2,781,611
2025-06-13	24.270	24.480	23.660	23.720	16.270	3,278,842
2025-06-12	24.100	24.860	24.020	24.450	16.771	3,167,813
2025-06-11	23.910	24.720	23.900	24.250	16.634	3,259,426
2025-06-10	24.290	24.330	23.510	23.950	16.428	3,834,467
2025-06-09	24.510	24.610	24.230	24.300	16.668	3,334,225
2025-06-06	24.400	24.600	23.970	24.580	16.860	2,507,962
2025-06-05	24.290	24.400	23.930	24.360	16.709	2,431,078
2025-06-04	23.700	24.690	23.700	24.170	16.579	3,178,708
2025-06-03	23.990	24.290	23.800	23.830	16.346	3,155,266
2025-05-30	25.340	25.340	23.960	24.090	16.524	4,256,592
2025-05-29	24.490	25.180	24.490	24.980	17.134	3,770,411
2025-05-28	24.810	25.040	24.340	24.560	16.846	2,961,031
2025-05-27	25.070	25.250	24.460	24.800	17.011	3,723,012
2025-05-26	25.150	25.400	24.630	25.170	17.265	3,770,427
2025-05-23	25.600	25.690	25.050	25.090	17.210	5,938,135
2025-05-22	26.230	26.230	24.810	24.870	17.059	7,343,007
2025-05-21	39.010	39.390	37.810	38.500	17.665	8,022,280
2025-05-20	37.150	40.370	36.560	39.590	18.165	10,977,439
2025-05-19	37.100	38.180	37.090	37.420	17.169	6,481,100
2025-05-16	36.990	37.560	36.660	37.100	17.023	4,842,811
2025-05-15	36.340	38.120	35.920	37.330	17.128	8,095,257
2025-05-14	36.460	36.870	36.070	36.470	16.734	3,462,710
2025-05-13	36.950	37.160	36.360	36.420	16.711	3,651,586
2025-05-12	36.910	37.000	36.320	36.660	16.821	3,782,542
2025-05-09	37.010	37.360	36.440	36.550	16.770	5,103,511
2025-05-08	37.000	37.460	36.710	37.170	17.055	7,478,083
2025-05-07	36.880	37.400	36.200	37.240	17.087	9,879,368
2025-05-06	35.500	36.410	35.240	36.170	16.596	6,011,080
2025-04-30	34.900	35.350	34.800	34.910	16.018	4,723,004
2025-04-29	34.000	35.110	33.990	34.600	15.876	5,681,095
2025-04-28	34.880	35.770	34.150	34.320	15.747	6,010,054

← NewerPage 6 of 17 · 981 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.