NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.900	23.290	22.260	22.260	22.260	7,292,400
2026-10-21	23.010	23.370	22.850	22.900	22.900	7,113,864
2026-10-20	22.300	23.190	22.120	22.810	22.810	8,568,001
2026-10-19	21.910	22.690	21.580	22.330	22.330	8,981,265
2026-10-16	22.000	22.500	21.750	21.910	21.910	9,518,654
2026-10-15	22.060	22.570	21.550	21.590	21.590	12,198,221
2026-10-14	23.290	23.450	22.680	22.690	22.690	7,386,860
2026-10-13	23.050	23.620	22.460	23.390	23.390	10,237,352
2026-10-12	23.910	24.050	23.400	23.420	23.420	7,298,644
2026-10-09	24.200	24.200	22.960	23.900	23.900	13,098,522
2026-10-08	25.350	25.760	24.010	24.270	24.270	11,765,098
2026-09-30	25.430	26.870	25.310	25.430	25.430	11,003,803
2026-09-29	25.000	25.640	24.940	25.370	25.370	7,125,427
2026-09-28	26.740	26.830	24.810	25.190	25.190	14,250,022
2026-09-24	27.610	27.770	26.760	26.780	26.780	9,376,093
2026-09-23	27.710	28.080	27.580	27.750	27.750	8,554,496
2026-09-22	27.980	28.360	27.640	27.710	27.710	9,916,551
2026-09-21	28.230	28.500	27.680	27.860	27.860	10,637,596
2026-09-18	27.930	28.170	27.470	28.080	28.080	11,514,804
2026-09-17	26.720	28.590	26.720	27.780	27.780	19,981,348
2026-09-16	26.820	27.190	26.460	26.710	26.710	12,138,873
2026-09-15	27.160	27.540	26.620	26.720	26.720	9,928,269
2026-09-14	26.930	27.610	26.510	27.270	27.270	7,508,337
2026-09-11	27.000	27.400	26.110	27.180	27.180	15,539,171
2026-09-10	28.420	28.420	27.330	27.540	27.540	17,587,132
2026-09-09	28.700	29.040	28.410	28.590	28.590	9,427,357
2026-09-08	30.130	30.350	28.750	28.830	28.730	18,923,471
2026-09-07	29.100	30.180	28.930	29.980	29.876	17,626,077
2026-09-04	30.010	30.350	28.720	28.880	28.780	17,082,943
2026-09-03	30.080	30.300	29.220	29.770	29.667	13,206,056
2026-09-02	29.500	30.310	28.910	30.090	29.986	17,873,685
2026-09-01	31.210	31.470	29.850	29.870	29.870	19,315,632
2026-08-31	30.050	31.600	29.850	31.210	31.210	19,789,761
2026-08-28	31.000	31.570	30.400	30.420	30.420	16,124,632
2026-08-27	28.500	31.500	28.370	31.240	31.240	34,937,955
2026-08-26	29.550	29.600	28.750	29.150	29.150	11,464,019
2026-08-25	29.310	29.640	28.500	29.410	29.410	13,268,706
2026-08-24	30.390	30.550	28.620	29.470	29.470	17,475,475
2026-08-21	29.800	30.800	29.270	30.220	30.220	15,718,070
2026-08-20	28.750	30.270	28.400	29.800	29.800	22,093,918
2026-08-19	30.110	30.150	28.000	28.200	28.200	21,134,144
2026-08-18	30.490	31.450	30.270	30.590	30.590	15,121,520
2026-08-17	30.170	30.580	29.780	30.560	30.560	12,609,013
2026-08-14	29.290	30.250	29.290	30.020	30.020	16,544,822
2026-08-13	30.000	30.300	29.290	29.290	29.290	16,225,518
2026-08-12	29.920	30.390	29.710	29.880	29.880	13,956,628
2026-08-11	29.300	30.980	29.100	29.910	29.910	20,189,030
2026-08-10	29.370	29.850	28.790	29.530	29.530	17,593,732
2026-08-07	29.800	30.640	28.850	29.420	29.420	26,920,133
2026-08-06	28.600	29.130	28.270	28.610	28.610	18,695,618
2026-08-05	28.120	29.360	28.020	29.060	29.060	22,624,749
2026-08-04	27.330	28.250	26.940	28.200	28.200	19,213,487
2026-08-03	26.290	27.680	26.270	27.230	27.230	19,998,037
2026-07-31	26.000	27.060	25.810	26.460	26.460	26,862,984
2026-07-30	25.730	25.970	24.590	24.970	24.970	17,913,751
2026-07-29	25.450	25.930	24.500	25.770	25.770	17,787,034
2026-07-28	25.800	26.310	24.950	25.100	25.100	14,336,980
2026-07-27	25.800	26.700	25.610	26.260	26.260	13,078,054
2026-07-24	26.180	26.650	25.500	25.750	25.750	12,880,983
2026-07-23	26.360	27.100	26.170	26.660	26.660	13,956,673

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.1000 CNY
2022-06-01	0.0500 CNY
2021-06-04	0.1500 CNY
2020-06-05	0.2000 CNY
2019-06-06	0.4000 CNY

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