Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	39.870	42.350	39.260	41.050	28.157	6,465,184
2025-10-23	39.410	39.720	38.300	39.490	27.087	4,415,381
2025-10-22	40.110	40.800	39.000	39.420	27.039	4,778,592
2025-10-21	40.220	41.050	39.390	40.600	27.848	4,385,121
2025-10-20	42.110	42.230	39.660	40.250	27.608	6,841,394
2025-10-17	43.010	43.420	41.280	41.400	28.397	5,133,169
2025-10-16	43.980	44.060	42.500	43.060	29.536	5,546,097
2025-10-15	43.790	44.360	42.740	44.060	30.222	4,383,267
2025-10-14	46.230	46.740	43.000	43.770	30.023	6,827,151
2025-10-13	43.800	46.150	42.350	45.290	31.065	5,814,521
2025-10-10	45.330	45.750	44.700	45.120	30.949	5,908,052
2025-10-09	47.330	47.490	44.980	45.600	31.278	8,698,667
2025-09-30	47.040	48.800	46.390	46.900	32.170	10,425,420
2025-09-29	47.930	48.670	47.000	48.150	33.027	11,904,966
2025-09-26	46.810	49.950	46.090	47.580	32.636	14,615,482
2025-09-25	45.400	48.480	45.400	47.010	32.245	17,027,657
2025-09-24	44.630	47.400	43.500	46.500	31.895	22,030,924
2025-09-23	43.000	46.080	41.800	44.700	30.661	26,096,805
2025-09-22	35.160	42.080	35.160	42.080	28.864	22,990,228
2025-09-19	35.530	35.790	34.510	35.070	24.055	7,635,621
2025-09-18	34.810	36.410	34.440	35.820	24.570	12,893,626
2025-09-17	34.450	35.150	33.930	34.770	23.850	8,427,633
2025-09-16	34.160	35.130	33.610	34.450	23.630	9,608,509
2025-09-15	33.500	34.990	32.340	34.500	23.664	13,504,499
2025-09-12	30.900	33.740	30.500	33.160	22.745	16,902,248
2025-09-11	28.300	31.850	27.720	30.700	21.058	11,700,041
2025-09-10	28.000	28.200	27.730	27.860	19.110	2,464,346
2025-09-09	28.470	28.730	27.700	27.880	19.124	3,145,477
2025-09-08	28.250	28.530	27.760	28.470	19.528	3,424,098
2025-09-05	27.830	28.180	27.620	28.070	19.254	4,020,056
2025-09-04	27.850	28.240	26.800	27.200	18.657	3,969,346
2025-09-03	28.440	28.790	27.560	27.640	18.959	3,878,081
2025-09-02	29.450	29.700	27.880	28.480	19.535	5,474,525
2025-09-01	29.620	30.250	29.380	29.450	20.200	4,727,436
2025-08-29	30.450	30.750	29.200	29.850	20.475	7,524,927
2025-08-28	30.440	31.040	29.680	30.920	21.209	5,327,069
2025-08-27	31.610	31.920	30.420	30.420	20.866	6,681,386
2025-08-26	31.750	31.920	31.360	31.850	21.847	5,028,804
2025-08-25	31.860	32.440	31.450	31.750	21.778	6,312,282
2025-08-22	32.030	32.440	31.650	31.850	21.847	4,573,945
2025-08-21	32.550	32.840	31.750	32.020	21.963	6,059,344
2025-08-20	32.190	32.620	31.700	32.550	22.327	6,026,524
2025-08-19	32.280	32.490	31.570	32.200	22.087	8,159,348
2025-08-18	31.990	32.450	31.300	32.040	21.977	8,965,922
2025-08-15	30.400	31.370	30.220	31.340	21.497	6,963,442
2025-08-14	31.720	31.730	30.320	30.350	20.818	7,366,411
2025-08-13	31.730	32.450	31.100	31.380	21.524	10,943,976
2025-08-12	30.910	31.660	30.470	31.320	21.483	10,346,351
2025-08-11	29.800	30.950	29.800	30.850	21.161	8,629,403
2025-08-08	30.230	30.430	29.650	29.880	20.495	5,874,869
2025-08-07	30.680	30.890	30.230	30.430	20.873	7,026,628
2025-08-06	30.230	30.860	29.760	30.680	21.044	9,252,281
2025-08-05	29.800	30.360	29.710	30.330	20.804	8,900,179
2025-08-04	29.150	30.000	29.080	29.790	20.434	4,893,642
2025-08-01	29.480	30.050	29.220	29.510	20.242	6,558,402
2025-07-31	29.610	30.310	29.300	29.510	20.242	8,188,677
2025-07-30	29.830	30.190	29.200	29.610	20.310	6,281,703
2025-07-29	30.410	30.520	29.850	30.130	20.667	9,494,526
2025-07-28	28.780	30.720	28.680	30.380	20.838	16,726,862
2025-07-25	28.300	28.680	28.150	28.640	19.645	4,379,229

← NewerPage 5 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.