Shenzhen Vital New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 31.860 | 31.880 | 30.560 | 30.630 | 14.054 | 3,888,724 |
| 2024-10-28 | 31.630 | 31.960 | 31.310 | 31.920 | 14.646 | 3,432,299 |
| 2024-10-25 | 31.330 | 32.000 | 30.800 | 31.620 | 14.508 | 3,610,779 |
| 2024-10-24 | 31.260 | 31.950 | 30.630 | 31.100 | 14.270 | 2,679,804 |
| 2024-10-23 | 31.780 | 31.890 | 31.060 | 31.300 | 14.361 | 3,657,298 |
| 2024-10-22 | 31.780 | 32.440 | 31.000 | 31.780 | 14.582 | 4,049,585 |
| 2024-10-21 | 31.660 | 32.270 | 31.320 | 31.810 | 14.595 | 6,229,512 |
| 2024-10-18 | 29.710 | 31.840 | 29.700 | 31.430 | 14.421 | 4,976,219 |
| 2024-10-17 | 30.040 | 30.390 | 29.660 | 29.700 | 13.627 | 2,403,643 |
| 2024-10-16 | 29.500 | 30.100 | 28.970 | 29.620 | 13.591 | 2,629,957 |
| 2024-10-15 | 29.550 | 30.760 | 29.240 | 29.500 | 13.536 | 3,672,715 |
| 2024-10-14 | 28.600 | 29.590 | 27.970 | 29.560 | 13.563 | 2,834,927 |
| 2024-10-11 | 30.270 | 30.360 | 28.160 | 28.680 | 13.159 | 3,730,856 |
| 2024-10-10 | 30.550 | 31.560 | 30.100 | 30.360 | 13.930 | 3,452,244 |
| 2024-10-09 | 32.990 | 33.310 | 30.050 | 30.510 | 13.999 | 6,883,515 |
| 2024-10-08 | 35.980 | 35.980 | 31.000 | 34.750 | 15.944 | 10,001,734 |
| 2024-09-30 | 27.760 | 30.800 | 27.500 | 30.400 | 13.948 | 6,959,425 |
| 2024-09-27 | 25.770 | 27.180 | 25.570 | 26.840 | 12.315 | 3,712,475 |
| 2024-09-26 | 24.310 | 25.290 | 24.210 | 25.290 | 11.604 | 2,076,619 |
| 2024-09-25 | 24.510 | 25.040 | 24.330 | 24.500 | 11.241 | 2,261,292 |
| 2024-09-24 | 23.500 | 24.330 | 23.400 | 24.330 | 11.163 | 1,830,213 |
| 2024-09-23 | 23.560 | 23.880 | 23.320 | 23.510 | 10.787 | 1,098,517 |
| 2024-09-20 | 23.900 | 23.940 | 23.400 | 23.500 | 10.783 | 1,200,132 |
| 2024-09-19 | 23.430 | 24.130 | 23.380 | 23.800 | 10.920 | 1,147,401 |
| 2024-09-18 | 23.620 | 23.980 | 23.150 | 23.470 | 10.769 | 1,143,879 |
| 2024-09-13 | 24.480 | 24.490 | 23.580 | 23.620 | 10.838 | 1,938,468 |
| 2024-09-12 | 24.610 | 25.070 | 24.360 | 24.480 | 11.232 | 1,196,375 |
| 2024-09-11 | 25.020 | 25.020 | 24.500 | 24.720 | 11.342 | 1,221,589 |
| 2024-09-10 | 24.570 | 25.060 | 24.210 | 24.840 | 11.397 | 1,792,402 |
| 2024-09-09 | 24.850 | 24.900 | 24.310 | 24.510 | 11.246 | 1,589,955 |
| 2024-09-06 | 25.520 | 25.900 | 24.820 | 24.900 | 11.425 | 1,803,843 |
| 2024-09-05 | 25.790 | 26.130 | 25.590 | 25.780 | 11.829 | 1,349,858 |
| 2024-09-04 | 25.810 | 25.960 | 25.400 | 25.800 | 11.838 | 1,563,728 |
| 2024-09-03 | 26.250 | 26.250 | 25.540 | 26.010 | 11.934 | 1,457,319 |
| 2024-09-02 | 26.380 | 26.480 | 25.680 | 25.700 | 11.792 | 1,987,989 |
| 2024-08-30 | 26.010 | 26.560 | 25.790 | 26.250 | 12.044 | 3,443,465 |
| 2024-08-29 | 24.730 | 26.330 | 24.660 | 26.040 | 11.948 | 4,381,647 |
| 2024-08-28 | 24.350 | 24.800 | 24.100 | 24.630 | 11.301 | 1,525,946 |
| 2024-08-27 | 25.010 | 25.020 | 24.310 | 24.360 | 11.177 | 1,436,272 |
| 2024-08-26 | 24.570 | 25.240 | 24.430 | 25.110 | 11.521 | 1,732,583 |
| 2024-08-23 | 25.220 | 25.220 | 24.240 | 24.570 | 11.273 | 2,104,715 |
| 2024-08-22 | 25.130 | 25.600 | 24.700 | 24.700 | 11.333 | 2,099,469 |
| 2024-08-21 | 25.010 | 25.880 | 24.800 | 25.340 | 11.627 | 2,808,803 |
| 2024-08-20 | 26.070 | 26.200 | 24.910 | 25.130 | 11.530 | 3,891,579 |
| 2024-08-19 | 25.790 | 27.710 | 25.200 | 26.500 | 12.159 | 7,209,037 |
| 2024-08-16 | 24.900 | 26.000 | 24.850 | 25.550 | 11.723 | 2,495,899 |
| 2024-08-15 | 24.810 | 25.280 | 24.360 | 24.900 | 11.425 | 1,455,456 |
| 2024-08-14 | 24.900 | 25.000 | 24.650 | 24.790 | 11.374 | 748,900 |
| 2024-08-13 | 24.420 | 24.990 | 24.370 | 24.900 | 11.425 | 1,025,659 |
| 2024-08-12 | 24.830 | 24.940 | 24.350 | 24.520 | 11.251 | 1,007,064 |
| 2024-08-09 | 25.490 | 25.490 | 24.730 | 24.830 | 11.393 | 1,411,432 |
| 2024-08-08 | 25.010 | 25.010 | 24.220 | 24.650 | 11.310 | 1,496,946 |
| 2024-08-07 | 25.490 | 25.490 | 24.810 | 25.010 | 11.475 | 1,193,400 |
| 2024-08-06 | 24.610 | 25.070 | 24.530 | 24.900 | 11.425 | 1,266,338 |
| 2024-08-05 | 25.470 | 25.780 | 24.410 | 24.500 | 11.241 | 2,025,565 |
| 2024-08-02 | 26.340 | 26.500 | 25.430 | 25.430 | 11.668 | 1,731,938 |
| 2024-08-01 | 26.870 | 27.070 | 26.320 | 26.450 | 12.136 | 1,606,629 |
| 2024-07-31 | 25.320 | 26.580 | 25.220 | 26.580 | 12.196 | 2,256,554 |
| 2024-07-30 | 25.240 | 25.750 | 25.020 | 25.420 | 11.663 | 1,586,086 |
| 2024-07-29 | 25.840 | 26.080 | 25.150 | 25.250 | 11.586 | 2,175,018 |
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.