New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	27.980	28.400	27.040	27.250	27.250	3,406,928
2023-07-25	27.470	28.200	27.470	27.780	27.780	2,979,100
2023-07-24	27.590	27.710	27.210	27.470	27.470	2,852,857
2023-07-21	27.300	28.110	26.750	27.800	27.800	5,262,131
2023-07-20	26.560	28.300	26.380	27.680	27.680	6,232,332
2023-07-19	26.370	26.650	26.200	26.380	26.380	1,854,000
2023-07-18	26.530	26.990	26.150	26.680	26.680	2,048,500
2023-07-17	26.400	26.710	25.850	26.640	26.640	2,262,067
2023-07-14	26.300	26.620	26.280	26.410	26.410	1,815,880
2023-07-13	26.840	27.280	26.370	26.470	26.470	3,422,048
2023-07-12	27.060	27.080	26.510	26.670	26.670	2,797,088
2023-07-11	27.020	27.190	26.660	27.120	27.120	3,512,108
2023-07-10	27.600	27.830	26.970	27.110	27.110	5,368,837
2023-07-07	27.660	29.250	27.590	27.800	27.800	12,355,007
2023-07-06	25.510	27.960	25.510	27.960	27.960	11,505,636
2023-07-05	25.970	25.990	25.410	25.420	25.420	2,007,400
2023-07-04	25.490	26.100	25.400	26.050	26.050	2,449,237
2023-07-03	25.500	26.300	25.240	25.690	25.690	3,848,788
2023-06-30	24.170	25.460	24.130	25.430	25.430	3,971,242
2023-06-29	24.750	24.910	24.160	24.190	24.190	2,186,652
2023-06-28	25.120	25.180	24.330	24.730	24.730	2,170,957
2023-06-27	24.930	25.440	24.760	25.190	25.190	1,962,900
2023-06-26	24.780	25.000	24.570	24.800	24.800	2,380,882
2023-06-21	25.200	25.850	24.600	24.760	24.760	3,507,479
2023-06-20	25.320	25.690	25.110	25.260	25.260	3,311,500
2023-06-19	25.250	25.970	25.140	25.330	25.330	3,614,020
2023-06-16	25.300	25.550	25.090	25.330	25.330	2,427,188
2023-06-15	25.640	25.790	25.160	25.280	25.280	3,289,996
2023-06-14	26.120	26.270	25.610	25.630	25.630	3,494,009
2023-06-13	26.210	26.970	25.890	26.210	26.210	4,752,182
2023-06-12	26.120	26.600	25.650	26.260	26.260	4,063,204
2023-06-09	27.180	27.180	26.010	26.480	26.330	6,554,329
2023-06-08	27.170	28.980	26.310	27.170	27.016	11,750,364
2023-06-07	26.260	28.590	25.120	27.930	27.772	15,887,355
2023-06-06	23.720	26.090	23.460	26.090	25.942	7,023,640
2023-06-05	23.860	23.860	23.280	23.720	23.586	2,380,640
2023-06-02	23.380	23.600	22.900	23.450	23.317	2,967,120
2023-06-01	22.680	23.380	22.390	23.000	22.870	3,197,364
2023-05-31	23.050	23.160	22.650	22.670	22.542	2,073,224
2023-05-30	23.390	23.440	22.730	23.080	22.949	2,250,100
2023-05-29	23.810	23.850	23.250	23.260	23.128	2,273,600
2023-05-26	23.100	23.870	23.000	23.640	23.506	2,577,700
2023-05-25	23.460	23.480	22.940	23.180	23.049	2,189,624
2023-05-24	23.250	23.650	22.910	23.360	23.228	2,497,140
2023-05-23	23.130	23.500	23.060	23.360	23.228	2,354,896
2023-05-22	23.310	23.370	23.030	23.200	23.069	1,921,320
2023-05-19	22.970	23.670	22.800	23.310	23.178	3,648,332
2023-05-18	23.130	23.310	22.770	22.980	22.850	2,728,740
2023-05-17	22.570	23.220	22.550	23.150	23.019	2,596,495
2023-05-16	23.390	23.420	22.660	22.750	22.621	3,858,585
2023-05-15	23.680	23.940	23.100	23.420	23.287	3,662,583
2023-05-12	24.440	24.560	23.710	23.730	23.596	2,338,972
2023-05-11	24.360	24.690	24.200	24.430	24.292	2,274,804
2023-05-10	24.500	24.570	24.030	24.220	24.083	2,187,840
2023-05-09	25.020	25.070	24.420	24.510	24.371	2,589,112
2023-05-08	24.950	25.420	24.700	25.010	24.868	2,405,300
2023-05-05	25.500	25.500	24.800	24.950	24.809	2,666,860
2023-05-04	25.560	25.950	25.210	25.420	25.276	3,000,539
2023-04-28	25.000	25.650	24.980	25.480	25.336	3,587,856
2023-04-27	24.730	25.490	24.600	24.690	24.550	4,102,729

← NewerPage 14 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.