NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.700	35.600	34.020	34.320	34.320	41,517,178
2026-01-19	31.880	34.950	31.540	34.950	34.950	36,606,054
2026-01-16	30.890	31.830	30.890	31.770	31.770	21,799,612
2026-01-15	29.510	30.980	29.460	30.840	30.840	20,116,432
2026-01-14	30.180	30.500	29.400	29.690	29.690	21,335,225
2026-01-13	30.800	31.280	30.110	30.210	30.210	15,456,421
2026-01-12	31.250	31.480	30.260	30.850	30.850	19,277,503
2026-01-09	30.820	31.560	30.630	31.260	31.260	15,090,057
2026-01-08	31.500	31.680	30.660	30.790	30.790	16,690,988
2026-01-07	30.260	32.250	30.080	31.680	31.680	27,227,031
2026-01-06	30.640	30.790	30.230	30.400	30.400	16,218,398
2026-01-05	30.080	31.080	30.080	30.570	30.570	15,822,077
2025-12-31	31.360	31.550	30.250	30.550	30.550	19,191,926
2025-12-30	30.000	31.130	30.000	30.850	30.850	17,157,318
2025-12-29	29.860	30.800	29.790	30.400	30.400	13,200,837
2025-12-26	30.100	30.300	29.810	29.860	29.860	12,002,334
2025-12-25	30.550	30.550	29.710	30.100	30.100	14,435,005
2025-12-24	30.580	30.710	30.250	30.470	30.470	11,300,707
2025-12-23	30.950	31.200	30.420	30.560	30.560	12,661,598
2025-12-22	30.710	31.360	30.500	31.110	31.110	13,989,226
2025-12-19	29.960	31.680	29.960	30.610	30.610	22,669,002
2025-12-18	29.590	30.060	29.430	29.650	29.650	9,981,466
2025-12-17	29.210	29.920	28.900	29.780	29.780	14,185,388
2025-12-16	29.610	29.840	29.000	29.090	29.090	11,848,731
2025-12-15	30.000	30.590	29.730	29.740	29.740	12,661,047
2025-12-12	30.020	30.560	29.500	30.530	30.530	18,379,886
2025-12-11	30.180	30.360	29.790	30.080	30.080	14,604,563
2025-12-10	29.100	30.300	29.050	30.120	30.120	19,921,096
2025-12-09	28.880	29.450	28.720	29.180	29.180	12,248,028
2025-12-08	28.950	29.280	28.750	28.960	28.960	14,394,176
2025-12-05	27.450	29.070	27.280	28.910	28.910	24,590,926
2025-12-04	28.110	28.240	27.380	27.460	27.460	15,108,579
2025-12-03	27.750	28.340	27.520	27.910	27.910	13,075,741
2025-12-02	28.180	28.200	27.570	27.710	27.710	10,458,181
2025-12-01	27.650	28.300	27.590	28.270	28.270	16,662,627
2025-11-28	27.170	27.850	26.970	27.740	27.740	15,820,154
2025-11-27	27.170	27.690	27.140	27.180	27.180	11,052,000
2025-11-26	26.920	27.670	26.680	27.160	27.160	12,645,857
2025-11-25	26.680	27.440	26.680	27.170	27.170	18,569,354
2025-11-24	25.950	26.700	25.680	26.590	26.590	12,473,866
2025-11-21	26.480	26.700	25.710	25.800	25.800	12,775,334
2025-11-20	27.050	27.200	26.480	26.590	26.590	10,887,710
2025-11-19	26.760	27.210	26.560	26.850	26.850	10,053,129
2025-11-18	26.720	27.340	26.550	26.750	26.750	14,048,587
2025-11-17	26.860	27.280	26.630	26.790	26.790	14,481,034
2025-11-14	28.000	28.000	27.400	27.400	27.400	12,010,688
2025-11-13	28.000	28.440	27.880	28.170	28.170	10,067,343
2025-11-12	28.370	28.460	27.830	28.130	28.130	9,928,754
2025-11-11	28.950	29.110	28.260	28.370	28.370	11,726,109
2025-11-10	29.220	29.430	28.360	28.710	28.710	15,652,354
2025-11-07	29.600	29.830	29.210	29.330	29.330	12,420,683
2025-11-06	28.750	29.780	28.750	29.680	29.680	20,334,882
2025-11-05	28.330	29.190	28.210	28.770	28.770	15,137,243
2025-11-04	28.900	29.170	28.130	28.700	28.700	23,031,276
2025-11-03	30.140	30.200	28.270	29.070	29.070	33,871,982
2025-10-31	30.400	31.080	30.000	30.080	30.080	16,349,435
2025-10-30	31.170	31.200	30.320	30.350	30.350	15,966,219
2025-10-29	30.780	31.440	30.660	31.250	31.250	17,453,591
2025-10-28	31.000	31.940	30.530	30.820	30.820	27,811,831
2025-10-27	30.790	31.180	29.980	30.350	30.350	20,853,389

← NewerPage 4 of 21 · 1,218 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.