New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	24.200	25.280	24.200	24.800	24.660	4,967,033
2023-04-25	27.470	27.520	25.470	25.470	25.326	6,352,656
2023-04-24	28.400	28.400	27.480	27.520	27.364	5,595,860
2023-04-21	27.560	29.150	27.430	28.440	28.279	8,793,808
2023-04-20	27.350	27.880	26.900	27.560	27.404	5,859,703
2023-04-19	26.970	27.770	26.790	27.530	27.374	8,441,492
2023-04-18	27.710	27.940	26.730	27.100	26.947	9,594,904
2023-04-17	29.500	29.580	27.590	28.180	28.020	13,288,548
2023-04-14	30.540	31.110	29.810	30.010	29.840	13,137,975
2023-04-13	29.180	35.000	29.180	32.340	32.157	23,218,101
2023-04-12	32.420	32.420	32.420	32.420	32.236	970,500
2023-04-11	36.020	36.020	36.020	36.020	35.816	422,200
2023-04-10	40.020	40.020	40.020	40.020	39.793	914,000
2023-04-07	40.530	44.470	40.000	44.470	44.218	4,530,028
2023-04-06	44.990	45.190	40.340	40.430	40.201	6,556,172
2023-04-04	45.030	45.520	44.400	44.690	44.437	1,058,400
2023-04-03	45.400	45.400	43.760	44.700	44.447	1,341,653
2023-03-31	45.330	46.080	44.750	44.960	44.705	1,335,476
2023-03-30	44.050	45.760	43.800	45.330	45.073	1,467,565
2023-03-29	43.890	44.600	43.850	43.910	43.661	1,012,200
2023-03-28	43.990	44.180	43.570	43.890	43.641	1,121,520
2023-03-27	45.740	45.740	43.110	44.000	43.751	3,194,660
2023-03-24	46.000	46.490	45.460	45.930	45.670	2,315,740
2023-03-23	43.680	46.130	43.680	45.790	45.531	3,889,748
2023-03-22	42.990	43.730	42.650	43.730	43.482	3,580,040
2023-03-21	40.000	42.430	40.000	42.360	42.120	3,135,697
2023-03-20	40.200	40.800	39.890	40.300	40.072	1,350,340
2023-03-17	39.990	40.430	39.930	40.110	39.883	998,220
2023-03-16	40.300	40.500	39.960	40.010	39.783	713,000
2023-03-15	39.700	40.580	39.450	40.450	40.221	1,095,120
2023-03-14	39.370	40.100	39.160	39.700	39.475	1,149,120
2023-03-13	41.300	41.300	39.000	39.370	39.147	3,004,380
2023-03-10	39.910	41.790	39.880	41.300	41.066	1,852,312
2023-03-09	40.100	40.490	40.000	40.050	39.823	729,457
2023-03-08	40.030	40.400	39.570	40.190	39.962	946,120
2023-03-07	39.960	40.180	39.760	39.790	39.565	698,916
2023-03-06	40.180	40.300	39.880	39.950	39.724	1,222,500
2023-03-03	40.550	40.660	39.830	40.120	39.893	1,241,800
2023-03-02	40.400	40.750	40.120	40.510	40.281	921,780
2023-03-01	40.000	40.530	39.750	40.500	40.271	1,911,991
2023-02-28	39.550	40.250	39.550	39.910	39.684	1,271,180
2023-02-27	40.250	40.300	39.420	39.540	39.316	1,763,672
2023-02-24	39.560	40.350	39.560	40.250	40.022	2,310,637
2023-02-23	38.500	40.380	38.410	39.850	39.624	4,934,800
2023-02-22	37.300	38.790	36.900	38.400	38.183	2,006,100
2023-02-21	37.370	37.490	36.810	37.290	37.079	1,147,154
2023-02-20	35.550	37.100	34.990	36.990	36.781	1,717,125
2023-02-17	35.860	36.620	35.800	36.250	36.045	661,260
2023-02-16	37.010	37.010	35.800	35.860	35.657	1,121,722
2023-02-15	37.290	37.290	36.750	37.010	36.800	672,480
2023-02-14	36.920	37.300	36.730	37.050	36.840	1,315,860
2023-02-13	37.890	37.890	36.500	36.650	36.442	2,765,680
2023-02-10	37.360	38.200	37.180	37.940	37.725	1,714,216
2023-02-09	37.060	37.400	36.870	37.360	37.148	1,167,540
2023-02-08	36.680	37.380	36.430	37.160	36.950	1,371,014
2023-02-07	36.650	36.750	36.350	36.680	36.472	737,500
2023-02-06	36.490	37.500	36.150	36.400	36.194	1,292,380
2023-02-03	36.100	36.600	36.100	36.450	36.244	647,920
2023-02-02	36.600	36.850	36.240	36.400	36.194	694,420
2023-02-01	36.180	36.610	36.180	36.500	36.293	680,488

← NewerPage 15 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.