Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	73.660	80.880	73.000	78.210	53.646	14,565,818
2026-04-22	74.930	78.680	70.920	72.390	49.654	13,998,952
2026-04-21	72.100	74.740	70.400	73.110	50.148	18,222,579
2026-04-20	68.870	74.010	65.430	70.250	48.186	23,065,176
2026-04-17	58.880	68.390	57.500	68.390	46.910	20,703,020
2026-04-16	55.200	57.500	44.200	56.990	39.091	8,663,239
2026-04-15	56.050	57.680	54.390	55.200	37.863	9,794,968
2026-04-14	54.460	54.980	52.310	54.380	37.300	9,275,464
2026-04-13	50.660	52.110	49.650	51.900	35.599	6,884,111
2026-04-10	49.570	51.880	48.000	50.920	34.927	10,408,726
2026-04-09	46.560	49.490	46.000	48.650	33.370	8,208,280
2026-04-08	43.830	47.350	43.830	47.200	32.376	8,553,899
2026-04-07	41.390	42.880	41.080	42.410	29.090	3,211,823
2026-04-03	42.170	42.970	41.000	41.040	28.150	2,374,273
2026-04-02	41.610	42.500	40.810	41.700	28.603	3,450,193
2026-04-01	41.940	42.690	41.260	41.620	28.548	2,589,410
2026-03-31	42.400	42.930	40.700	40.700	27.917	2,679,586
2026-03-30	43.680	43.750	42.000	42.330	29.035	3,194,621
2026-03-27	43.590	44.660	42.510	43.640	29.934	4,601,741
2026-03-26	46.200	47.080	43.580	43.730	29.995	7,350,811
2026-03-25	41.100	45.550	41.100	45.020	30.880	6,092,998
2026-03-24	40.000	41.560	39.400	41.370	28.377	4,892,619
2026-03-23	40.200	41.210	38.280	38.700	26.545	3,465,067
2026-03-20	42.850	42.980	41.510	41.590	28.528	2,537,733
2026-03-19	42.930	43.270	41.800	42.000	28.809	2,808,006
2026-03-18	42.680	43.420	42.410	43.370	29.748	2,711,488
2026-03-17	45.200	45.720	42.000	42.220	28.960	3,839,481
2026-03-16	45.920	45.920	44.370	45.200	31.004	3,345,686
2026-03-13	47.060	47.430	45.540	46.070	31.600	4,410,366
2026-03-12	47.300	48.060	46.350	47.660	32.691	3,882,899
2026-03-11	47.380	48.590	47.020	47.290	32.437	4,771,854
2026-03-10	46.860	47.460	46.680	47.220	32.389	2,794,795
2026-03-09	47.000	47.690	44.630	46.160	31.662	4,976,069
2026-03-06	47.230	48.580	47.190	47.810	32.794	3,682,504
2026-03-05	47.160	49.030	45.910	47.520	32.595	6,251,067
2026-03-04	45.600	47.860	45.260	46.050	31.587	5,312,169
2026-03-03	45.990	49.780	45.710	46.500	31.895	6,867,943
2026-03-02	47.180	47.790	45.500	45.780	31.402	3,567,307
2026-02-27	48.270	48.940	46.460	48.000	32.924	4,404,665
2026-02-26	47.500	48.760	46.670	48.710	33.411	3,512,474
2026-02-25	45.880	47.830	45.650	47.250	32.410	3,088,620
2026-02-24	46.160	46.450	45.450	45.890	31.477	1,723,615
2026-02-13	45.990	46.930	45.600	45.760	31.388	1,665,267
2026-02-12	46.320	46.740	45.950	46.030	31.573	2,445,971
2026-02-11	46.370	46.390	45.750	46.000	31.552	2,186,745
2026-02-10	46.500	46.900	46.010	46.080	31.607	1,839,035
2026-02-09	45.640	46.600	45.500	46.530	31.916	2,653,906
2026-02-06	45.000	46.280	44.720	45.440	31.168	3,086,275
2026-02-05	46.150	46.390	45.100	45.180	30.990	2,278,619
2026-02-04	46.400	47.590	45.550	46.130	31.642	2,966,251
2026-02-03	47.150	47.390	45.610	46.390	31.820	4,731,943
2026-02-02	48.920	48.970	46.110	46.470	31.875	3,230,684
2026-01-30	48.120	48.880	47.600	48.410	33.205	2,843,526
2026-01-29	49.520	50.200	48.000	48.240	33.089	3,538,232
2026-01-28	51.730	51.940	49.300	49.960	34.269	4,020,101
2026-01-27	50.990	52.100	50.010	51.470	35.304	3,238,277
2026-01-26	53.100	53.400	50.500	51.250	35.153	4,897,331
2026-01-23	52.190	53.040	52.190	52.910	36.292	2,457,304
2026-01-22	54.780	54.780	51.830	52.440	35.970	4,334,519
2026-01-21	51.400	54.870	51.400	54.190	37.170	5,005,923

← NewerPage 3 of 5 · 243 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.