NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.400	27.210	24.150	27.130	27.130	28,217,827
2026-07-20	28.000	28.090	24.530	25.170	25.170	28,531,929
2026-07-17	29.370	29.550	27.030	27.250	27.250	21,984,616
2026-07-16	31.010	31.640	29.370	29.480	29.480	17,078,256
2026-07-15	31.980	32.450	30.950	31.170	31.170	14,236,648
2026-07-14	31.000	32.420	30.310	32.030	32.030	20,401,062
2026-07-13	32.660	32.660	30.460	30.990	30.990	22,215,843
2026-07-10	34.300	34.550	32.660	32.740	32.740	22,514,742
2026-07-09	33.380	34.380	31.900	34.290	34.290	23,577,104
2026-07-08	35.420	35.450	32.730	32.730	32.730	24,280,521
2026-07-07	36.170	36.720	34.890	35.170	35.170	17,428,794
2026-07-06	37.550	38.600	35.980	36.170	36.170	25,348,017
2026-07-03	37.640	38.800	36.520	37.730	37.730	30,662,471
2026-07-02	35.910	38.590	34.960	36.780	36.780	35,371,545
2026-07-01	38.000	38.490	36.030	36.260	36.260	30,601,486
2026-06-30	36.990	38.600	36.710	37.760	37.760	27,979,471
2026-06-29	39.910	40.660	36.260	36.890	36.890	46,253,941
2026-06-26	41.470	42.570	39.890	40.020	40.020	34,701,222
2026-06-25	42.580	43.880	40.580	41.570	41.570	40,200,262
2026-06-24	42.090	42.880	41.200	42.610	42.610	29,403,113
2026-06-23	42.000	44.220	41.720	42.510	42.510	32,142,010
2026-06-22	44.400	44.660	41.620	42.450	42.450	39,777,443
2026-06-18	43.240	45.440	42.960	43.850	43.850	29,919,023
2026-06-17	42.000	45.150	42.000	43.240	43.240	31,367,593
2026-06-16	41.940	43.020	41.880	42.350	42.350	30,240,502
2026-06-15	39.360	42.300	38.910	42.220	42.220	46,557,214
2026-06-12	40.200	41.230	38.260	38.570	38.570	37,440,827
2026-06-11	39.590	40.750	38.700	39.720	39.720	32,570,457
2026-06-10	41.230	42.880	39.800	40.210	40.210	45,475,538
2026-06-09	40.130	42.660	39.300	42.080	42.080	53,159,854
2026-06-08	38.000	41.860	38.000	39.930	39.930	58,983,809
2026-06-05	39.200	42.160	37.760	40.390	40.390	48,720,794
2026-06-04	39.000	40.050	38.380	39.610	39.610	26,429,244
2026-06-03	38.790	40.990	38.580	39.220	39.220	47,293,145
2026-06-02	35.960	38.790	35.590	38.790	38.790	36,248,943
2026-06-01	36.630	37.540	35.210	35.260	35.260	26,825,929
2026-05-29	39.550	39.780	36.370	36.620	36.620	41,425,849
2026-05-28	38.680	40.190	38.200	39.550	39.550	29,430,885
2026-05-27	39.400	39.990	38.200	38.670	38.670	29,702,237
2026-05-26	38.800	40.250	38.590	39.260	39.260	38,638,300
2026-05-25	37.700	39.290	36.360	39.060	39.060	48,881,171
2026-05-22	35.150	37.990	35.150	37.750	37.450	48,048,135
2026-05-21	33.630	36.510	33.400	34.960	34.682	58,424,705
2026-05-20	33.770	33.860	32.640	33.190	32.926	19,007,697
2026-05-19	32.140	34.090	31.600	33.770	33.502	28,358,707
2026-05-18	32.900	33.250	32.010	32.110	31.855	22,440,327
2026-05-15	33.500	34.520	32.600	33.370	33.370	24,813,077
2026-05-14	35.010	35.270	33.330	33.410	33.410	24,563,322
2026-05-13	34.950	35.460	34.710	35.160	35.160	13,976,879
2026-05-12	35.400	35.400	34.690	35.100	35.100	18,327,876
2026-05-11	35.300	36.460	34.710	34.800	34.800	29,278,274
2026-05-08	34.640	35.430	34.180	34.910	34.910	15,792,638
2026-05-07	33.880	35.180	33.400	34.910	34.910	25,357,608
2026-05-06	34.110	34.710	33.760	33.880	33.880	20,843,602
2026-04-30	33.210	34.730	33.180	34.080	34.080	23,867,494
2026-04-29	32.600	33.180	32.310	32.720	32.720	11,579,921
2026-04-28	33.430	33.510	32.370	32.600	32.600	16,437,219
2026-04-27	33.290	34.200	33.040	33.680	33.680	16,303,891
2026-04-24	32.790	33.500	32.270	33.240	33.240	14,589,170
2026-04-23	33.060	34.300	32.570	32.860	32.860	22,553,806

← NewerPage 2 of 21 · 1,212 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.