Shenzhen Vital New Material Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	97.900	101.00	95.040	99.090	99.090	10,969,692
2026-09-17	100.01	100.01	95.350	95.750	95.750	10,188,278
2026-09-16	94.010	100.92	92.100	100.45	100.45	11,724,661
2026-09-15	90.580	97.450	90.320	93.770	93.770	8,688,953
2026-09-14	89.260	92.090	86.370	91.110	91.110	5,318,635
2026-09-11	90.850	91.500	86.400	90.520	90.520	6,097,407
2026-09-10	91.620	94.680	90.800	92.100	92.100	5,016,615
2026-09-09	96.010	97.290	91.820	92.800	92.800	6,524,272
2026-09-08	96.660	97.890	93.810	94.500	94.500	6,812,047
2026-09-07	91.500	97.850	90.860	97.330	97.330	9,853,627
2026-09-04	97.010	98.710	90.380	91.170	91.170	8,211,040
2026-09-03	97.010	98.500	94.200	95.660	95.660	6,116,187
2026-09-02	96.800	98.410	95.000	96.000	96.000	6,376,837
2026-09-01	106.30	106.66	98.000	98.740	98.740	9,401,588
2026-08-31	100.49	106.56	99.800	105.41	105.41	7,209,409
2026-08-28	106.01	107.99	103.83	104.19	104.19	8,944,381
2026-08-27	101.81	108.30	99.360	106.84	106.84	12,627,684
2026-08-26	102.23	102.77	95.550	99.430	99.430	8,488,794
2026-08-25	99.940	103.50	95.600	101.22	101.22	9,401,036
2026-08-24	112.22	112.34	98.660	102.51	102.51	11,620,349
2026-08-21	112.31	116.56	108.20	110.15	110.15	10,864,603
2026-08-20	112.51	116.95	108.01	112.62	112.62	13,486,933
2026-08-19	126.14	126.70	109.30	110.36	110.36	19,389,047
2026-08-18	124.01	138.87	124.01	130.00	130.00	21,146,840
2026-08-17	116.73	123.68	114.87	123.19	123.19	14,551,218
2026-08-14	110.16	116.88	109.01	115.12	115.12	13,428,050
2026-08-13	115.80	118.88	109.50	109.80	109.80	13,830,659
2026-08-12	110.07	116.66	108.33	113.66	113.66	11,781,202
2026-08-11	109.00	118.26	108.50	111.10	111.10	14,252,321
2026-08-10	118.88	119.30	108.70	113.60	113.60	18,388,576
2026-08-07	105.50	129.00	101.31	119.63	119.63	26,311,777
2026-08-06	91.340	109.24	91.340	108.30	108.30	21,637,082
2026-08-05	89.780	101.00	88.370	98.010	98.010	17,754,781
2026-08-04	83.110	92.800	80.910	92.800	92.800	9,896,569
2026-08-03	85.010	87.880	80.680	81.810	81.810	8,498,474
2026-07-31	89.760	92.800	86.140	86.220	86.220	11,963,426
2026-07-30	88.010	88.900	76.880	79.430	79.430	10,752,867
2026-07-29	91.190	92.520	84.000	88.550	88.550	10,596,188
2026-07-28	95.010	97.210	90.000	91.170	91.170	10,049,447
2026-07-27	90.230	99.950	87.800	98.880	98.880	11,192,841
2026-07-24	89.330	94.620	86.510	90.520	90.520	10,334,449
2026-07-23	96.470	99.470	89.300	90.200	90.200	11,475,571
2026-07-22	94.670	102.00	93.060	94.850	94.850	12,998,039

Page 1 of 17 · 980 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.