Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	94.670	102.00	93.060	94.850	94.850	12,998,039
2026-07-21	91.520	96.450	75.990	95.750	95.750	14,400,813
2026-07-20	102.99	103.75	83.760	86.370	86.370	11,772,055
2026-07-17	112.33	113.88	97.800	99.140	99.140	8,875,870
2026-07-16	118.00	120.85	110.23	112.03	112.03	9,824,665
2026-07-15	128.70	132.50	119.21	119.98	119.98	8,465,739
2026-07-14	120.57	128.88	117.43	127.03	127.03	10,165,641
2026-07-13	128.82	133.33	117.36	118.20	118.20	13,054,561
2026-07-10	138.50	147.66	131.22	131.30	131.30	12,694,309
2026-07-09	130.00	138.98	122.10	138.43	138.43	12,485,036
2026-07-08	136.00	137.09	126.77	127.46	127.46	9,161,863
2026-07-07	142.08	142.08	128.49	133.55	133.55	11,845,979
2026-07-06	159.12	162.00	138.95	140.07	140.07	15,380,120
2026-07-03	177.80	181.24	157.00	157.40	157.40	11,055,810
2026-07-02	165.00	189.99	163.00	176.99	176.99	11,031,477
2026-07-01	167.00	178.00	165.00	172.38	172.38	11,094,643
2026-06-30	176.89	188.08	165.81	167.33	167.33	16,003,816
2026-06-29	199.99	200.00	170.00	177.01	177.01	15,473,144
2026-06-26	206.34	220.00	193.68	207.00	207.00	10,126,146
2026-06-25	210.50	225.00	198.44	202.68	202.68	12,392,731
2026-06-24	180.01	203.96	180.00	200.50	200.50	8,133,752
2026-06-23	187.00	190.00	174.00	180.51	180.51	7,412,589
2026-06-22	171.68	186.00	171.68	186.00	186.00	6,815,074
2026-06-18	163.00	172.50	159.00	170.31	170.31	6,887,617
2026-06-17	144.36	168.00	144.36	164.50	164.50	9,476,476
2026-06-16	145.00	155.00	142.00	147.36	147.36	9,263,435
2026-06-15	142.97	147.00	133.00	145.23	145.23	9,152,713
2026-06-12	136.00	142.00	128.80	136.66	136.66	8,681,445
2026-06-11	132.00	139.50	121.00	132.33	132.33	10,350,930
2026-06-10	142.50	143.00	125.98	131.30	131.30	11,320,810
2026-06-09	151.49	153.15	140.40	148.00	148.00	12,683,673
2026-06-08	113.73	143.72	113.73	143.49	143.49	18,657,265
2026-06-05	125.12	132.79	118.31	119.77	119.77	17,736,150
2026-06-04	114.00	137.57	113.00	137.57	137.57	17,100,070
2026-06-03	109.99	117.63	109.00	114.64	114.64	11,343,107
2026-06-02	106.00	117.38	92.410	112.67	112.67	14,266,615
2026-06-01	104.29	115.63	103.43	108.95	108.95	9,458,959
2026-05-29	105.10	117.74	105.10	107.00	107.00	10,653,570
2026-05-28	102.00	111.00	95.600	108.50	108.50	12,070,080
2026-05-27	87.950	101.80	87.010	100.18	100.18	12,317,943
2026-05-26	86.880	92.960	81.270	88.430	88.430	8,217,393
2026-05-25	87.000	89.180	82.680	88.200	88.200	7,436,545
2026-05-22	85.320	90.510	80.270	89.240	89.240	8,781,169
2026-05-21	89.760	92.600	83.130	84.840	84.840	11,724,720
2026-05-20	82.414	93.097	81.041	92.352	91.852	16,745,078
2026-05-19	79.310	82.538	75.904	81.172	80.733	14,138,593
2026-05-18	71.669	82.069	68.703	80.441	80.006	18,561,550
2026-05-15	102.87	115.50	102.87	107.29	73.593	18,108,316
2026-05-14	100.60	105.98	99.500	100.85	69.175	12,350,696
2026-05-13	96.240	103.98	93.000	100.53	68.956	14,506,314
2026-05-12	102.62	103.94	95.000	96.440	66.150	18,090,455
2026-05-11	98.940	111.60	98.940	104.70	71.816	15,848,401
2026-05-08	86.000	100.88	85.870	94.670	64.936	15,976,896
2026-05-07	78.730	91.380	78.730	88.160	60.471	14,038,144
2026-05-06	73.500	78.910	72.480	78.400	53.776	10,468,621
2026-04-30	71.110	72.810	70.010	70.770	48.543	6,770,142
2026-04-29	67.090	70.800	65.810	69.310	47.541	9,948,992
2026-04-28	71.760	71.900	64.200	66.770	45.799	15,654,395
2026-04-27	78.300	79.210	74.610	75.980	52.116	8,676,147
2026-04-24	78.670	79.930	75.880	77.780	53.351	10,165,707

← NewerPage 2 of 3 · 122 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.