Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	34.310	35.560	33.880	35.070	16.091	9,215,515
2025-04-24	35.070	35.530	33.890	34.260	15.720	7,731,136
2025-04-23	35.530	36.920	35.160	35.190	16.146	11,942,439
2025-04-22	34.460	34.940	34.020	34.390	15.779	6,510,388
2025-04-21	34.000	35.580	33.690	34.830	15.981	10,245,695
2025-04-18	34.010	34.260	32.740	33.000	15.141	7,471,603
2025-04-17	33.330	35.070	33.330	33.760	15.490	10,731,755
2025-04-16	31.910	34.880	31.910	33.860	15.536	13,829,164
2025-04-15	32.930	33.110	31.880	32.310	14.825	5,316,596
2025-04-14	33.530	33.850	32.560	32.930	15.109	7,812,386
2025-04-11	30.240	32.940	30.090	32.430	14.880	10,953,281
2025-04-10	30.880	32.370	30.400	30.470	13.981	11,509,333
2025-04-09	28.380	30.100	25.060	29.720	13.637	13,089,563
2025-04-08	29.870	31.260	28.210	29.400	13.490	15,010,079
2025-04-07	34.170	35.530	30.380	30.380	13.939	12,977,629
2025-04-03	37.050	38.450	36.150	37.980	17.426	18,475,064
2025-04-02	36.250	40.200	36.250	38.900	17.849	27,260,167
2025-04-01	36.850	37.380	35.710	36.890	16.926	25,944,177
2025-03-31	33.680	40.460	33.260	38.180	17.518	29,530,975
2025-03-28	33.020	34.180	32.790	33.720	15.472	5,165,040
2025-03-27	32.480	33.640	31.920	32.990	15.137	4,195,493
2025-03-26	32.120	33.130	31.810	32.490	14.907	2,872,460
2025-03-25	32.260	32.460	31.550	32.150	14.751	2,267,568
2025-03-24	32.780	33.190	31.250	32.320	14.829	3,491,438
2025-03-21	33.750	34.100	32.810	32.870	15.082	3,492,889
2025-03-20	34.010	34.590	33.800	33.990	15.596	2,914,581
2025-03-19	34.080	34.310	33.720	34.010	15.605	3,529,954
2025-03-18	33.360	34.360	33.170	34.350	15.761	5,844,079
2025-03-17	33.080	33.600	32.680	33.430	15.339	3,601,077
2025-03-14	32.700	33.720	32.420	33.050	15.164	4,477,107
2025-03-13	32.890	32.960	31.940	32.330	14.834	2,577,490
2025-03-12	33.100	33.230	32.600	32.930	15.109	2,754,749
2025-03-11	32.500	33.450	32.480	33.060	15.169	2,793,390
2025-03-10	32.520	33.280	32.500	32.980	15.132	3,524,277
2025-03-07	32.840	33.080	32.300	32.670	14.990	3,104,519
2025-03-06	32.450	33.180	32.380	32.820	15.059	3,292,702
2025-03-05	32.220	32.570	31.680	32.220	14.784	2,939,820
2025-03-04	30.880	32.320	30.770	32.300	14.820	3,179,143
2025-03-03	31.180	31.880	30.770	31.080	14.261	3,149,667
2025-02-28	32.600	33.050	30.950	31.180	14.306	4,206,516
2025-02-27	33.300	33.940	32.220	32.890	15.091	5,894,199
2025-02-26	32.900	34.560	32.900	33.380	15.316	8,765,640
2025-02-25	33.120	33.670	32.000	32.770	15.036	7,152,404
2025-02-24	32.650	32.750	31.770	32.120	14.738	3,311,308
2025-02-21	31.810	32.520	31.420	32.430	14.880	4,349,596
2025-02-20	30.960	31.960	30.720	31.900	14.637	3,604,222
2025-02-19	29.980	30.960	29.710	30.960	14.205	2,785,696
2025-02-18	30.680	31.080	29.780	29.880	13.710	2,443,588
2025-02-17	30.580	31.130	30.180	30.680	14.077	2,474,766
2025-02-14	30.520	30.830	30.300	30.550	14.017	1,976,975
2025-02-13	31.440	31.600	30.530	30.610	14.045	2,498,544
2025-02-12	31.390	31.530	30.960	31.470	14.439	2,812,629
2025-02-11	31.730	31.980	31.310	31.560	14.481	1,989,425
2025-02-10	31.600	31.880	31.300	31.840	14.609	2,482,797
2025-02-07	31.670	32.190	31.250	31.720	14.554	3,517,813
2025-02-06	30.950	31.920	30.560	31.920	14.646	3,377,028
2025-02-05	30.580	31.200	30.520	30.850	14.155	2,082,223
2025-01-27	31.620	31.620	30.320	30.320	13.912	2,250,478
2025-01-24	31.140	31.470	30.720	31.260	14.343	2,311,055
2025-01-23	31.360	32.650	31.000	31.000	14.224	3,683,042

← NewerPage 7 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.