NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.060	34.300	32.570	32.860	32.860	22,553,806
2026-04-22	32.230	33.080	32.000	32.900	32.900	16,879,328
2026-04-21	31.700	32.610	31.090	32.280	32.280	21,985,073
2026-04-20	31.790	32.320	31.660	31.850	31.850	14,177,204
2026-04-17	31.280	31.980	31.000	31.750	31.750	12,187,491
2026-04-16	31.200	31.800	31.190	31.370	31.370	11,258,992
2026-04-15	31.880	31.880	30.960	31.080	31.080	21,849,399
2026-04-14	30.890	32.180	30.300	32.060	32.060	15,750,403
2026-04-13	30.500	30.870	30.170	30.670	30.670	10,559,787
2026-04-10	30.340	31.260	30.150	30.720	30.720	13,857,463
2026-04-09	30.000	30.600	29.560	30.050	30.050	19,996,060
2026-04-08	27.920	30.040	27.920	30.040	30.040	23,618,989
2026-04-07	27.770	28.110	27.220	27.310	27.310	6,646,719
2026-04-03	27.580	27.770	27.150	27.350	27.350	6,355,336
2026-04-02	28.280	28.330	27.300	27.510	27.510	11,295,274
2026-04-01	28.320	28.710	28.090	28.560	28.560	11,839,290
2026-03-31	27.750	28.510	27.620	27.760	27.760	9,755,557
2026-03-30	27.320	28.080	27.020	27.960	27.960	8,698,413
2026-03-27	26.450	28.150	26.360	27.710	27.710	11,224,420
2026-03-26	27.120	27.510	26.810	26.990	26.990	8,956,537
2026-03-25	26.890	27.390	26.780	27.120	27.120	15,386,556
2026-03-24	26.910	26.980	25.660	26.570	26.570	12,721,915
2026-03-23	27.490	27.730	26.000	26.440	26.440	15,160,528
2026-03-20	28.800	28.920	27.900	27.900	27.900	11,272,898
2026-03-19	29.380	29.380	28.230	28.500	28.500	17,589,500
2026-03-18	29.500	30.030	29.120	29.900	29.900	9,628,085
2026-03-17	30.600	30.700	29.300	29.390	29.390	12,378,881
2026-03-16	31.000	31.070	29.940	30.390	30.390	13,296,956
2026-03-13	31.400	31.700	30.700	30.900	30.900	11,428,303
2026-03-12	32.080	32.790	31.460	31.580	31.580	12,309,182
2026-03-11	32.300	32.990	32.070	32.140	32.140	12,234,200
2026-03-10	31.800	32.730	31.740	32.380	32.380	12,939,724
2026-03-09	31.380	31.410	29.480	31.200	31.200	20,913,186
2026-03-06	31.880	32.780	31.770	32.280	32.280	10,905,873
2026-03-05	32.450	32.770	31.710	31.990	31.990	10,298,791
2026-03-04	31.820	32.830	31.500	31.950	31.950	12,750,145
2026-03-03	34.720	34.860	32.150	32.190	32.190	22,261,323
2026-03-02	34.630	35.760	34.570	34.720	34.720	15,719,035
2026-02-27	35.600	36.010	35.360	35.510	35.510	13,135,944
2026-02-26	34.860	36.200	34.100	35.850	35.850	22,831,075
2026-02-25	33.830	34.510	33.520	34.230	34.230	12,387,565
2026-02-24	33.900	34.830	33.400	33.830	33.830	15,661,550
2026-02-13	33.610	34.340	33.280	33.470	33.470	14,408,327
2026-02-12	32.500	33.680	32.380	33.580	33.580	15,311,821
2026-02-11	32.300	33.000	32.120	32.500	32.500	11,982,100
2026-02-10	32.080	32.410	31.900	32.280	32.280	9,762,945
2026-02-09	31.780	32.450	31.300	32.080	32.080	13,520,412
2026-02-06	31.200	32.060	30.780	31.180	31.180	11,922,800
2026-02-05	31.610	31.910	31.030	31.500	31.500	10,763,125
2026-02-04	32.030	32.200	31.480	31.770	31.770	9,899,753
2026-02-03	31.820	32.270	31.100	32.090	32.090	12,416,871
2026-02-02	32.840	33.300	31.100	31.200	31.200	19,203,931
2026-01-30	33.000	33.520	31.530	33.150	33.150	20,071,651
2026-01-29	34.530	34.720	33.140	33.190	33.190	20,060,244
2026-01-28	34.600	35.010	34.200	34.840	34.840	14,269,267
2026-01-27	33.970	35.110	33.620	34.850	34.850	16,675,790
2026-01-26	36.000	36.000	33.980	34.150	34.150	26,005,089
2026-01-23	36.090	37.220	35.850	36.120	36.120	21,096,897
2026-01-22	35.790	36.200	35.430	35.750	35.750	17,191,857
2026-01-21	34.310	36.560	34.080	35.900	35.900	30,459,568

← NewerPage 3 of 21 · 1,213 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.