Guangzhou Newlife New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.430	72.720	67.150	68.880	68.880	2,589,106
2026-07-21	63.070	68.430	58.010	67.830	67.830	3,262,194
2026-07-20	68.430	70.300	59.110	61.090	61.090	2,648,192
2026-07-17	74.490	74.490	66.870	67.090	67.090	1,932,414
2026-07-16	74.420	76.590	72.010	73.200	73.200	1,810,311
2026-07-15	76.350	83.360	73.890	75.860	75.860	2,383,092
2026-07-14	74.000	77.100	72.600	76.080	75.680	1,620,233
2026-07-13	80.000	80.990	73.550	74.000	73.611	2,046,480
2026-07-10	82.080	84.570	79.000	80.800	80.375	2,867,374
2026-07-09	73.170	83.300	73.170	82.900	82.464	4,595,828
2026-07-08	74.690	75.480	71.810	72.640	72.258	1,351,303
2026-07-07	73.790	77.860	73.290	74.680	74.287	2,068,924
2026-07-06	77.650	79.000	73.870	73.960	73.571	2,119,205
2026-07-03	81.160	81.440	77.560	77.660	77.252	2,311,000
2026-07-02	80.080	83.330	79.100	81.170	80.743	2,815,100
2026-07-01	81.600	83.340	79.890	81.450	81.022	2,618,000
2026-06-30	81.310	82.000	78.390	81.590	81.161	2,608,600
2026-06-29	87.400	88.860	77.000	79.720	79.301	4,489,166
2026-06-26	85.060	88.450	79.730	87.400	86.941	5,083,785
2026-06-25	89.030	90.600	84.850	86.300	85.846	3,612,800
2026-06-24	94.460	94.580	88.620	88.990	88.522	4,003,343
2026-06-23	99.710	100.80	93.440	94.300	93.804	3,213,600
2026-06-22	101.63	101.63	97.880	99.280	98.758	3,914,439
2026-06-18	102.00	104.68	100.08	102.70	102.16	3,879,823
2026-06-17	105.31	108.23	101.60	103.08	102.54	4,747,898
2026-06-16	104.05	109.84	104.04	108.30	107.73	6,591,753
2026-06-15	96.630	109.86	95.500	108.80	108.23	10,213,162
2026-06-12	87.750	103.78	86.750	103.78	103.23	7,150,651
2026-06-11	82.010	89.000	81.200	86.480	86.025	4,467,500
2026-06-10	82.630	85.270	78.120	81.880	81.450	2,711,049
2026-06-09	78.110	84.500	76.760	84.030	83.588	3,500,803
2026-06-08	81.000	82.560	76.700	77.400	76.993	2,779,303
2026-06-05	81.180	85.780	79.000	83.240	82.802	2,914,030
2026-06-04	77.530	82.880	76.350	81.180	80.753	2,777,907
2026-06-03	79.570	82.730	76.800	78.050	77.640	2,442,702
2026-06-02	77.400	79.660	74.800	78.190	77.779	2,179,700
2026-06-01	79.540	81.500	77.000	77.830	77.421	2,116,500
2026-05-29	84.650	87.650	79.690	80.300	79.878	3,360,788
2026-05-28	84.810	86.580	83.240	84.810	84.364	2,171,622
2026-05-27	88.240	88.840	84.320	84.830	84.384	2,836,195
2026-05-26	90.820	91.380	85.480	88.890	88.423	3,667,823
2026-05-25	85.360	97.210	85.190	92.010	91.526	5,077,725
2026-05-22	80.090	84.440	79.520	83.100	82.663	2,054,261
2026-05-21	83.870	85.450	79.690	80.090	79.669	2,538,329
2026-05-20	81.970	85.460	80.840	83.870	83.429	2,525,472
2026-05-19	78.150	85.500	78.150	81.230	80.803	3,205,165
2026-05-18	74.070	80.880	74.060	79.600	79.182	2,793,577
2026-05-15	75.680	76.150	73.120	74.170	73.780	1,859,949
2026-05-14	76.690	80.400	74.600	76.160	75.760	2,077,800
2026-05-13	75.870	77.290	74.330	76.630	76.227	2,461,667
2026-05-12	75.760	76.900	73.010	76.440	76.038	3,306,400
2026-05-11	73.000	76.770	71.680	76.520	76.118	4,014,193
2026-05-08	69.610	74.850	68.550	72.840	72.457	4,187,472
2026-05-07	67.130	71.530	66.260	69.730	69.363	2,213,949
2026-05-06	67.840	68.140	65.940	66.920	66.568	1,578,100
2026-04-30	65.660	67.740	65.300	66.670	66.320	1,623,266
2026-04-29	66.000	67.300	65.630	66.000	65.653	1,921,084
2026-04-28	67.280	69.680	65.700	66.060	65.713	2,203,098
2026-04-27	68.600	68.940	66.350	66.880	66.528	1,857,074
2026-04-24	67.600	70.250	67.490	68.580	68.219	1,657,008

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.4000 CNY
2025-10-23	0.1000 CNY
2025-06-27	0.5000 CNY
2024-06-21	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.