Shenzhen Vital New Material Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 70.120 | 72.620 | 69.380 | 69.640 | 69.640 | 4,969,552 |
| 2026-10-20 | 70.120 | 72.480 | 65.000 | 70.310 | 70.310 | 9,066,304 |
| 2026-10-19 | 67.000 | 67.400 | 62.740 | 65.700 | 65.700 | 5,011,585 |
| 2026-10-16 | 70.120 | 70.700 | 66.430 | 67.070 | 67.070 | 5,358,172 |
| 2026-10-15 | 68.760 | 70.000 | 66.850 | 68.070 | 68.070 | 5,491,110 |
| 2026-10-14 | 73.990 | 75.230 | 71.780 | 71.880 | 71.880 | 4,339,864 |
| 2026-10-13 | 70.300 | 75.590 | 67.780 | 74.200 | 74.200 | 7,158,033 |
| 2026-10-12 | 74.500 | 74.990 | 72.000 | 72.140 | 72.140 | 5,733,592 |
| 2026-10-09 | 77.900 | 78.060 | 69.890 | 74.540 | 74.540 | 7,745,934 |
| 2026-10-08 | 81.810 | 83.280 | 77.020 | 77.900 | 77.900 | 5,447,240 |
| 2026-09-30 | 88.000 | 88.580 | 81.500 | 81.770 | 81.770 | 6,818,390 |
| 2026-09-29 | 86.000 | 87.500 | 85.000 | 86.160 | 86.160 | 4,393,612 |
| 2026-09-28 | 95.300 | 95.330 | 85.820 | 86.660 | 86.660 | 6,905,875 |
| 2026-09-24 | 98.460 | 99.260 | 95.180 | 95.330 | 95.330 | 5,165,310 |
| 2026-09-23 | 98.510 | 100.56 | 97.000 | 99.290 | 99.290 | 7,171,405 |
| 2026-09-22 | 102.00 | 103.53 | 97.480 | 97.960 | 97.960 | 9,150,268 |
| 2026-09-21 | 100.03 | 102.50 | 98.450 | 99.880 | 99.880 | 9,385,453 |
Page 1 of 1 · 17 trading days
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.