New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	21.380	21.750	21.050	21.150	21.150	2,462,170
2024-01-18	22.100	22.100	20.370	21.350	21.350	4,690,100
2024-01-17	22.510	22.520	21.810	21.810	21.810	1,804,400
2024-01-16	23.000	23.000	22.100	22.470	22.470	3,029,400
2024-01-15	23.090	23.290	22.860	22.900	22.900	1,744,200
2024-01-12	23.770	23.830	23.180	23.200	23.200	2,029,160
2024-01-11	23.310	23.960	23.160	23.790	23.790	2,531,160
2024-01-10	23.880	24.000	23.180	23.320	23.320	2,752,200
2024-01-09	23.620	23.970	23.370	23.430	23.430	1,923,080
2024-01-08	24.180	24.180	23.500	23.500	23.500	2,369,352
2024-01-05	24.400	24.680	23.900	24.070	24.070	2,151,185
2024-01-04	24.420	25.060	24.160	24.460	24.460	3,144,496
2024-01-03	24.550	24.620	24.020	24.490	24.490	2,383,118
2024-01-02	24.310	24.600	23.970	24.440	24.440	2,681,352
2023-12-29	23.540	24.150	23.420	24.100	24.100	4,063,856
2023-12-28	23.320	23.720	22.700	23.470	23.470	4,063,318
2023-12-27	23.070	23.630	22.740	23.260	23.260	4,927,218
2023-12-26	24.790	24.830	22.800	23.170	23.170	5,168,900
2023-12-25	25.310	25.310	24.220	24.590	24.590	3,573,912
2023-12-22	25.700	25.790	25.210	25.310	25.310	2,164,700
2023-12-21	25.500	25.790	25.040	25.680	25.680	3,851,100
2023-12-20	26.330	26.350	25.700	25.700	25.700	2,403,100
2023-12-19	26.400	26.540	26.110	26.340	26.340	1,878,500
2023-12-18	27.100	27.240	26.200	26.390	26.390	3,316,146
2023-12-15	27.340	27.510	27.000	27.240	27.240	1,378,900
2023-12-14	27.770	27.900	27.350	27.350	27.350	1,848,518
2023-12-13	28.230	28.230	27.610	27.660	27.660	1,954,100
2023-12-12	27.850	28.350	27.700	28.060	28.060	2,750,314
2023-12-11	28.090	28.090	26.700	27.600	27.600	6,659,242
2023-12-08	29.110	29.460	28.370	28.370	28.370	3,986,116
2023-12-07	29.200	29.540	28.530	29.370	29.370	3,126,612
2023-12-06	29.470	29.910	29.200	29.250	29.250	3,805,736
2023-12-05	31.000	31.080	29.500	29.700	29.700	4,958,700
2023-12-04	31.000	31.530	30.310	30.920	30.920	6,598,968
2023-12-01	31.000	31.690	30.400	31.330	31.330	9,146,220
2023-11-30	30.500	31.000	29.850	30.560	30.560	5,166,900
2023-11-29	29.100	31.880	28.900	30.820	30.820	10,881,180
2023-11-28	29.020	29.340	28.720	29.100	29.100	2,752,540
2023-11-27	29.380	29.560	28.780	29.130	29.130	4,715,643
2023-11-24	30.000	31.200	29.520	29.900	29.900	7,611,100
2023-11-23	30.800	30.860	29.890	30.140	30.140	6,725,440
2023-11-22	30.320	32.480	30.320	31.070	31.070	10,562,592
2023-11-21	30.900	31.750	30.310	30.570	30.570	10,416,094
2023-11-20	29.450	30.280	29.190	29.970	29.970	4,937,660
2023-11-17	29.800	29.970	29.140	29.450	29.450	6,019,800
2023-11-16	29.220	30.800	29.120	30.200	30.200	9,045,231
2023-11-15	30.400	30.410	29.200	29.390	29.390	7,078,788
2023-11-14	29.400	30.500	28.190	30.070	30.070	8,684,600
2023-11-13	29.330	29.930	29.010	29.690	29.690	7,158,858
2023-11-10	32.010	32.030	29.680	29.680	29.680	10,741,715
2023-11-09	32.190	33.500	32.190	32.980	32.980	10,194,842
2023-11-08	34.600	34.990	32.000	32.350	32.350	10,274,262
2023-11-07	33.080	33.690	32.550	33.110	33.110	9,086,948
2023-11-06	32.100	33.470	31.600	33.070	33.070	9,558,525
2023-11-03	31.960	32.750	31.640	31.810	31.810	7,602,040
2023-11-02	33.040	33.240	31.620	32.110	32.110	8,302,262
2023-11-01	34.210	34.480	32.560	33.040	33.040	9,192,955
2023-10-31	36.150	36.800	33.560	33.800	33.800	13,846,695
2023-10-30	34.200	37.330	33.300	36.380	36.380	21,690,217
2023-10-27	31.530	34.680	31.500	33.940	33.940	25,631,293

← NewerPage 12 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.