Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	31.700	31.910	31.210	31.360	14.389	2,206,492
2025-01-21	31.630	31.910	31.270	31.880	14.628	3,728,806
2025-01-20	30.740	31.890	30.510	31.650	14.522	5,232,833
2025-01-17	29.800	31.310	29.780	30.800	14.132	4,252,240
2025-01-16	29.700	30.820	29.690	30.160	13.838	4,398,935
2025-01-15	30.400	30.400	29.250	29.380	13.480	2,470,078
2025-01-14	28.600	30.160	28.600	30.140	13.829	2,494,939
2025-01-13	28.370	29.050	27.610	28.680	13.159	2,557,137
2025-01-10	29.350	30.500	28.860	28.940	13.279	3,792,476
2025-01-09	28.350	29.990	28.350	29.290	13.439	3,553,090
2025-01-08	28.110	28.780	27.390	28.500	13.077	3,172,846
2025-01-07	27.390	28.130	26.830	28.130	12.907	2,711,316
2025-01-06	27.110	27.480	26.120	27.080	12.425	1,824,852
2025-01-03	28.340	28.780	27.070	27.190	12.476	2,108,225
2025-01-02	29.150	29.650	28.090	28.400	13.031	2,295,765
2024-12-31	30.190	30.410	29.150	29.160	13.380	2,608,439
2024-12-30	30.640	31.020	29.710	30.190	13.852	2,782,210
2024-12-27	31.300	31.700	30.820	30.930	14.192	1,780,913
2024-12-26	30.200	31.430	30.200	31.330	14.375	2,788,607
2024-12-25	30.980	31.160	29.700	30.510	13.999	3,305,562
2024-12-24	31.390	31.740	30.700	31.180	14.306	2,729,415
2024-12-23	32.790	33.150	30.890	31.030	14.238	3,401,310
2024-12-20	32.060	33.330	31.950	32.730	15.018	3,284,353
2024-12-19	31.450	32.360	31.330	32.110	14.733	1,692,950
2024-12-18	31.500	32.390	30.390	31.850	14.614	2,324,258
2024-12-17	32.610	32.710	30.920	31.050	14.247	3,048,943
2024-12-16	32.920	32.950	32.320	32.610	14.962	1,723,970
2024-12-13	33.400	33.460	32.780	32.790	15.045	2,439,100
2024-12-12	33.510	33.630	33.060	33.540	15.389	2,861,234
2024-12-11	33.530	33.720	32.950	33.510	15.375	3,326,550
2024-12-10	33.750	34.880	33.010	33.580	15.408	6,035,039
2024-12-09	32.860	33.060	32.330	32.810	15.054	2,758,459
2024-12-06	33.000	33.260	31.970	32.860	15.077	5,342,627
2024-12-05	33.150	33.970	33.070	33.300	15.279	4,332,458
2024-12-04	33.940	34.700	32.750	33.070	15.174	6,280,448
2024-12-03	33.670	34.750	33.010	33.270	15.265	6,551,182
2024-12-02	32.190	33.800	31.810	33.330	15.293	6,797,482
2024-11-29	31.500	32.970	30.910	32.450	14.889	6,555,105
2024-11-28	31.460	32.280	31.000	31.130	14.283	4,013,855
2024-11-27	30.950	31.470	29.850	31.470	14.439	2,846,050
2024-11-26	31.400	32.220	30.700	30.950	14.201	3,466,376
2024-11-25	30.120	31.990	29.680	31.690	14.540	4,975,159
2024-11-22	31.520	31.800	29.820	29.890	13.714	4,159,425
2024-11-21	31.390	32.260	30.790	31.860	14.618	3,935,763
2024-11-20	31.490	31.790	31.180	31.630	14.513	2,710,807
2024-11-19	30.560	31.780	30.010	31.670	14.531	3,331,932
2024-11-18	31.980	32.490	29.880	30.310	13.907	4,209,711
2024-11-15	32.890	33.890	31.880	31.980	14.673	3,762,414
2024-11-14	34.590	35.500	33.200	33.230	15.247	4,013,834
2024-11-13	34.300	35.420	33.590	34.950	16.036	5,543,884
2024-11-12	34.800	35.970	33.980	34.450	15.807	7,930,354
2024-11-11	34.010	35.880	33.910	34.920	16.022	11,222,113
2024-11-08	31.890	34.340	31.680	33.910	15.559	10,754,572
2024-11-07	31.610	31.700	31.050	31.560	14.481	3,054,851
2024-11-06	32.390	32.500	31.300	31.600	14.499	4,632,467
2024-11-05	30.290	32.350	30.130	31.850	14.614	5,680,280
2024-11-04	29.600	30.600	29.400	30.400	13.948	2,710,641
2024-11-01	30.610	30.810	28.960	29.010	13.311	3,253,550
2024-10-31	29.970	30.980	29.700	30.610	14.045	3,179,984
2024-10-30	30.680	31.230	29.900	30.260	13.884	3,272,435

← NewerPage 8 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.