New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.800	15.150	13.720	15.150	15.150	8,969,220
2024-04-23	13.750	13.960	13.590	13.770	13.770	3,482,940
2024-04-22	13.840	13.880	13.230	13.600	13.600	4,045,928
2024-04-19	14.100	14.100	13.620	13.740	13.740	4,767,280
2024-04-18	14.140	14.320	13.720	13.960	13.960	7,189,754
2024-04-17	12.560	14.300	12.560	14.150	14.150	8,895,060
2024-04-16	13.800	14.980	13.730	13.730	13.730	8,135,440
2024-04-15	16.060	16.320	14.830	15.250	15.250	10,180,455
2024-04-12	16.710	16.910	16.300	16.300	16.300	6,611,560
2024-04-11	16.380	17.190	16.100	16.820	16.820	11,315,624
2024-04-10	17.160	17.980	16.070	16.560	16.560	17,079,542
2024-04-09	19.750	19.750	17.480	17.850	17.850	20,570,657
2024-04-08	17.540	18.210	17.500	18.210	18.210	2,925,436
2024-04-03	17.090	17.250	16.500	16.550	16.550	5,149,151
2024-04-02	17.510	17.540	16.800	17.150	17.150	6,442,400
2024-04-01	17.770	17.960	17.250	17.510	17.510	7,786,660
2024-03-29	18.230	18.450	17.770	17.780	17.780	2,265,700
2024-03-28	18.370	18.740	18.140	18.220	18.220	4,547,700
2024-03-27	18.850	19.170	18.040	18.060	18.060	3,451,220
2024-03-26	18.720	19.390	18.590	18.980	18.980	3,737,952
2024-03-25	19.400	19.620	18.810	18.850	18.850	3,733,820
2024-03-22	19.910	20.050	19.250	19.500	19.500	4,310,400
2024-03-21	20.280	20.390	19.720	20.000	20.000	4,551,400
2024-03-20	19.650	20.050	19.610	19.970	19.970	5,124,600
2024-03-19	19.380	20.000	19.370	19.660	19.660	4,632,900
2024-03-18	19.500	19.590	19.140	19.500	19.500	4,001,600
2024-03-15	18.890	19.220	18.500	19.160	19.160	3,849,600
2024-03-14	19.190	19.460	18.420	18.730	18.730	4,754,651
2024-03-13	19.210	19.660	19.030	19.370	19.370	5,333,911
2024-03-12	18.540	19.230	18.440	19.190	19.190	6,949,128
2024-03-11	17.330	18.470	17.300	18.390	18.390	8,683,000
2024-03-08	18.890	19.100	18.510	18.880	18.880	3,600,900
2024-03-07	19.210	19.550	18.520	18.730	18.730	6,072,040
2024-03-06	18.700	19.510	18.600	19.210	19.210	7,463,060
2024-03-05	19.100	20.160	18.580	18.710	18.710	6,521,000
2024-03-04	19.000	19.330	18.280	19.080	19.080	4,807,900
2024-03-01	18.660	19.200	18.450	18.810	18.810	4,687,140
2024-02-29	17.740	18.770	17.490	18.620	18.620	5,045,600
2024-02-28	19.880	20.180	17.750	17.800	17.800	8,534,880
2024-02-27	18.940	19.900	18.760	19.720	19.720	4,892,746
2024-02-26	18.480	19.430	18.120	19.200	19.200	5,690,286
2024-02-23	17.690	18.430	17.520	18.430	18.430	4,781,760
2024-02-22	16.980	18.100	16.800	17.730	17.730	5,108,493
2024-02-21	16.500	17.430	16.200	16.870	16.870	5,175,824
2024-02-20	15.600	16.540	15.350	16.480	16.480	4,689,076
2024-02-19	15.000	16.000	15.000	15.600	15.600	6,090,628
2024-02-08	13.130	14.680	12.320	14.620	14.620	7,527,977
2024-02-07	14.290	14.350	13.050	13.380	13.380	7,796,204
2024-02-06	13.800	14.670	13.610	14.040	14.040	8,340,575
2024-02-05	16.630	16.730	15.120	15.120	15.120	4,457,104
2024-02-02	17.370	17.950	15.890	16.800	16.800	5,571,740
2024-02-01	17.950	18.110	17.300	17.660	17.660	3,493,150
2024-01-31	18.850	19.220	17.760	17.790	17.790	5,161,308
2024-01-30	19.600	19.980	19.000	19.040	19.040	2,781,840
2024-01-29	20.640	20.890	19.790	19.790	19.790	2,131,034
2024-01-26	21.220	21.220	20.610	20.700	20.700	2,243,700
2024-01-25	20.100	21.120	19.970	21.060	21.060	4,255,980
2024-01-24	20.560	20.660	19.320	20.120	20.120	3,763,463
2024-01-23	20.390	20.930	19.930	20.500	20.500	3,737,783
2024-01-22	21.930	22.460	20.220	20.290	20.290	4,773,683

← NewerPage 11 of 21 · 1,212 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.