New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.420	10.590	10.090	10.100	10.100	2,767,605
2024-07-22	10.410	10.500	10.270	10.380	10.380	1,831,200
2024-07-19	10.200	10.490	10.090	10.370	10.370	2,547,700
2024-07-18	10.180	10.250	9.930	10.220	10.220	2,854,900
2024-07-17	10.340	10.430	10.180	10.180	10.180	1,998,300
2024-07-16	10.390	10.480	10.230	10.340	10.340	1,857,200
2024-07-15	10.580	10.670	10.310	10.370	10.370	2,616,000
2024-07-12	10.830	10.950	10.580	10.630	10.630	3,187,338
2024-07-11	10.260	10.810	10.260	10.770	10.770	4,778,300
2024-07-10	10.270	10.300	9.730	10.150	10.150	5,250,540
2024-07-09	10.150	10.270	9.780	10.040	10.040	5,929,100
2024-07-08	10.050	10.360	10.050	10.150	10.150	5,079,000
2024-07-05	10.460	10.460	10.460	10.460	10.460	0
2024-07-04	11.000	11.130	10.440	10.460	10.460	5,996,338
2024-07-03	11.270	11.330	11.140	11.150	11.150	2,155,160
2024-07-02	11.240	11.430	11.170	11.300	11.300	2,455,158
2024-07-01	11.140	11.280	11.000	11.250	11.250	2,362,000
2024-06-28	11.290	11.440	11.080	11.130	11.130	2,975,080
2024-06-27	11.570	11.670	11.270	11.290	11.290	3,697,100
2024-06-26	10.960	11.580	10.840	11.570	11.570	4,855,300
2024-06-25	11.010	11.180	10.830	10.950	10.950	4,395,500
2024-06-24	11.530	11.580	10.910	11.000	11.000	4,977,600
2024-06-21	11.630	11.900	11.490	11.580	11.580	2,987,840
2024-06-20	12.280	12.280	11.750	11.770	11.770	3,785,600
2024-06-19	12.330	12.500	12.150	12.160	12.160	2,776,338
2024-06-18	12.100	12.370	12.070	12.310	12.310	3,127,151
2024-06-17	12.300	12.310	12.060	12.100	12.100	2,955,800
2024-06-14	12.600	12.600	12.170	12.240	12.240	4,240,800
2024-06-13	12.590	12.600	12.400	12.490	12.490	4,733,180
2024-06-12	12.180	12.430	12.050	12.420	12.420	5,005,300
2024-06-11	11.700	12.160	11.310	12.150	12.150	7,892,400
2024-06-07	11.260	11.760	11.260	11.670	11.670	7,711,929
2024-06-06	12.130	12.240	11.070	11.260	11.260	9,633,995
2024-06-05	12.450	12.470	12.010	12.040	12.040	6,254,661
2024-06-04	12.760	12.890	12.360	12.490	12.490	5,514,500
2024-06-03	13.210	13.280	12.760	12.840	12.840	5,620,105
2024-05-31	13.000	13.220	13.000	13.190	13.190	4,296,260
2024-05-30	13.270	13.330	13.030	13.030	13.030	5,023,600
2024-05-29	13.120	13.360	13.110	13.270	13.270	3,745,340
2024-05-28	13.300	13.430	13.150	13.180	13.180	3,783,700
2024-05-27	13.240	13.400	12.920	13.370	13.370	6,455,441
2024-05-24	13.690	13.790	13.160	13.160	13.160	7,573,381
2024-05-23	14.230	14.230	13.610	13.650	13.650	8,708,020
2024-05-22	14.270	14.290	14.050	14.190	14.190	6,200,200
2024-05-21	14.730	14.750	14.140	14.200	14.200	9,100,400
2024-05-20	14.290	14.890	14.280	14.750	14.750	12,007,200
2024-05-17	14.370	14.450	14.160	14.280	14.280	7,210,100
2024-05-16	14.180	14.490	14.180	14.370	14.370	8,454,280
2024-05-15	14.450	14.480	14.080	14.170	14.170	7,183,294
2024-05-14	14.290	14.570	14.010	14.310	14.310	12,320,700
2024-05-13	14.360	14.840	14.350	14.350	14.350	12,845,406
2024-05-10	16.510	16.580	15.800	15.940	15.940	12,771,868
2024-05-09	16.880	16.920	16.440	16.540	16.540	13,792,968
2024-05-08	17.300	17.570	16.550	16.700	16.700	16,513,666
2024-05-07	17.610	18.240	17.010	17.350	17.350	20,806,672
2024-05-06	18.300	18.500	17.570	17.950	17.950	27,365,211
2024-04-30	18.650	19.250	17.500	17.500	17.500	37,508,842
2024-04-29	18.200	18.650	17.430	18.650	18.650	41,770,105
2024-04-26	15.000	16.950	15.000	16.950	16.950	19,045,503
2024-04-25	16.670	16.670	15.300	15.410	15.410	23,648,443

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.1500 CNY
2022-06-02	0.1800 CNY
2020-09-25	0.2700 CNY
2020-06-09	0.2800 CNY
2019-06-19	0.2800 CNY

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