New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	31.800	33.800	31.410	31.530	31.530	16,736,935
2023-10-25	28.110	30.820	28.110	30.820	30.820	9,855,127
2023-10-24	28.780	29.970	27.600	28.020	28.020	5,892,965
2023-10-23	28.470	30.080	27.890	28.690	28.690	5,013,225
2023-10-20	30.160	30.680	28.700	28.710	28.710	5,603,668
2023-10-19	29.450	31.510	29.110	30.660	30.660	7,326,736
2023-10-18	29.500	32.630	27.660	30.100	30.100	10,607,564
2023-10-17	30.420	31.400	29.660	30.730	30.730	5,150,722
2023-10-16	29.900	32.200	29.300	31.680	31.680	8,774,544
2023-10-13	29.670	30.000	29.320	29.740	29.740	4,062,652
2023-10-12	29.400	30.490	28.690	30.000	30.000	7,309,566
2023-10-11	29.880	31.290	28.570	29.020	29.020	9,797,227
2023-10-10	28.620	31.450	28.620	30.450	30.450	11,636,482
2023-10-09	26.480	29.010	26.100	28.600	28.600	6,889,666
2023-09-28	26.240	26.950	25.710	26.490	26.490	3,135,332
2023-09-27	26.600	27.010	26.050	26.110	26.110	5,456,016
2023-09-26	26.900	29.370	25.850	27.710	27.710	7,739,760
2023-09-25	26.180	26.940	25.840	26.700	26.700	3,038,140
2023-09-22	24.860	26.280	24.600	26.180	26.180	4,515,612
2023-09-21	24.410	25.200	24.030	24.880	24.880	2,302,360
2023-09-20	24.700	25.010	24.400	24.410	24.410	1,453,460
2023-09-19	25.120	25.600	24.710	24.730	24.730	1,855,840
2023-09-18	25.180	25.250	24.890	25.110	25.110	1,500,840
2023-09-15	25.320	25.560	25.090	25.190	25.190	1,084,640
2023-09-14	25.290	25.560	24.910	25.320	25.320	1,378,700
2023-09-13	25.430	25.790	25.040	25.280	25.280	1,643,800
2023-09-12	25.410	25.870	25.320	25.750	25.750	1,930,040
2023-09-11	24.690	25.780	24.380	25.570	25.570	3,223,400
2023-09-08	24.640	24.920	24.540	24.680	24.680	1,281,440
2023-09-07	25.500	25.550	24.660	24.690	24.690	2,086,200
2023-09-06	24.290	25.630	24.200	25.470	25.470	3,250,956
2023-09-05	24.000	24.740	23.180	24.630	24.630	2,959,920
2023-09-04	24.550	25.190	24.500	25.060	25.060	1,581,120
2023-09-01	24.300	24.760	24.130	24.640	24.640	1,234,896
2023-08-31	24.350	24.510	23.960	24.390	24.390	1,244,760
2023-08-30	24.250	24.700	24.100	24.350	24.350	1,505,900
2023-08-29	23.750	24.300	23.160	24.230	24.230	1,686,966
2023-08-28	25.090	25.500	23.640	23.700	23.700	2,152,400
2023-08-25	24.440	24.650	23.800	24.010	24.010	1,368,348
2023-08-24	23.990	24.500	23.540	24.270	24.270	2,147,882
2023-08-23	25.370	25.680	23.780	24.040	24.040	3,406,888
2023-08-22	25.820	26.180	24.810	25.370	25.370	3,109,380
2023-08-21	27.500	27.530	25.610	25.670	25.670	5,044,800
2023-08-18	29.260	29.260	26.590	27.850	27.850	6,162,263
2023-08-17	29.320	29.830	28.850	29.300	29.300	2,918,120
2023-08-16	28.900	29.470	28.020	29.310	29.310	3,315,000
2023-08-15	29.300	30.200	28.800	29.080	29.080	3,854,100
2023-08-14	28.680	30.500	28.210	29.510	29.510	5,748,580
2023-08-11	28.530	28.950	28.000	28.700	28.700	3,090,580
2023-08-10	28.560	28.610	27.790	28.590	28.590	2,554,263
2023-08-09	28.900	29.150	27.860	28.040	28.040	4,321,506
2023-08-08	27.600	29.940	27.370	29.160	29.160	6,122,071
2023-08-07	27.590	27.770	26.140	27.390	27.390	3,639,447
2023-08-04	27.870	28.840	27.420	28.230	28.230	4,478,360
2023-08-03	28.600	28.600	27.860	27.880	27.880	3,905,362
2023-08-02	27.480	28.870	27.360	28.640	28.640	6,662,243
2023-08-01	26.530	27.840	26.460	27.300	27.300	3,222,944
2023-07-31	26.810	26.810	25.980	26.610	26.610	2,061,840
2023-07-28	26.380	26.680	25.950	26.490	26.490	2,239,880
2023-07-27	27.090	27.440	26.210	26.380	26.380	3,304,980

← NewerPage 13 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.