New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	36.670	36.900	36.110	36.210	36.005	850,020
2023-01-30	37.500	37.690	36.420	36.600	36.393	1,214,700
2023-01-20	36.880	37.500	36.580	37.190	36.979	1,262,851
2023-01-19	36.980	37.180	36.500	36.760	36.552	962,536
2023-01-18	36.950	36.980	36.620	36.750	36.542	1,011,000
2023-01-17	36.730	36.970	36.380	36.720	36.512	1,470,596
2023-01-16	34.700	37.510	34.700	36.730	36.522	4,207,767
2023-01-13	33.480	34.730	33.480	34.660	34.464	1,247,345
2023-01-12	33.100	33.900	33.100	33.440	33.251	522,483
2023-01-11	32.200	33.600	32.200	33.080	32.893	765,700
2023-01-10	32.460	32.610	32.030	32.330	32.147	518,840
2023-01-09	33.080	33.100	32.150	32.360	32.177	539,916
2023-01-06	32.660	33.270	32.650	32.800	32.614	516,800
2023-01-05	33.140	33.200	32.320	32.850	32.664	708,367
2023-01-04	34.040	34.040	31.330	32.650	32.465	2,828,912
2023-01-03	34.000	34.200	33.570	34.040	33.847	368,984
2022-12-30	33.780	34.220	33.740	33.920	33.728	313,560
2022-12-29	33.800	34.190	33.500	33.890	33.698	257,111
2022-12-28	34.310	34.580	33.720	33.800	33.609	376,524
2022-12-27	34.450	34.760	34.150	34.490	34.295	324,800
2022-12-26	34.590	34.590	33.950	34.300	34.106	287,300
2022-12-23	34.700	34.700	33.820	34.140	33.947	556,936
2022-12-22	35.680	35.770	34.360	34.700	34.503	798,360
2022-12-21	35.720	36.150	35.500	35.670	35.468	408,812
2022-12-20	35.730	35.890	35.230	35.690	35.488	546,800
2022-12-19	36.140	36.290	35.510	35.730	35.528	604,680
2022-12-16	35.810	36.770	35.710	35.950	35.746	1,206,060
2022-12-15	34.780	36.250	34.770	36.180	35.975	855,640
2022-12-14	34.980	35.770	34.500	35.180	34.981	460,511
2022-12-13	35.240	35.560	34.550	34.770	34.573	542,511
2022-12-12	35.660	35.850	35.050	35.170	34.971	624,040
2022-12-09	36.160	36.370	35.500	35.980	35.776	632,140
2022-12-08	35.910	36.650	35.570	36.110	35.905	1,033,719
2022-12-07	35.650	35.930	35.150	35.770	35.567	523,220
2022-12-06	35.400	35.800	35.000	35.650	35.448	721,000
2022-12-05	35.500	35.560	35.000	35.330	35.130	579,480
2022-12-02	35.870	35.870	35.150	35.230	35.030	796,280
2022-12-01	34.300	36.030	34.210	35.520	35.319	1,706,588
2022-11-30	34.230	34.440	33.900	34.300	34.106	443,480
2022-11-29	34.510	34.700	34.000	34.400	34.205	641,314
2022-11-28	34.200	34.660	34.000	34.500	34.305	611,520
2022-11-25	34.210	34.980	33.700	34.420	34.225	778,536
2022-11-24	34.200	34.760	33.990	34.080	33.887	880,520
2022-11-23	35.450	35.450	33.900	34.160	33.967	1,451,416
2022-11-22	36.600	36.600	35.410	35.460	35.259	782,156
2022-11-21	36.210	37.610	35.630	35.980	35.776	1,873,900
2022-11-18	34.000	36.820	33.860	36.030	35.826	3,093,464
2022-11-17	33.780	34.190	33.600	33.860	33.668	358,136
2022-11-16	34.140	34.140	33.740	33.760	33.569	485,764
2022-11-15	34.240	34.300	33.880	34.140	33.947	600,276
2022-11-14	33.330	34.330	33.060	34.240	34.046	1,071,780
2022-11-11	33.580	33.980	33.340	33.400	33.211	595,400
2022-11-10	33.600	33.660	33.300	33.380	33.191	415,800
2022-11-09	33.730	33.950	33.500	33.620	33.430	460,180
2022-11-08	33.870	34.400	33.490	33.720	33.529	565,042
2022-11-07	34.300	34.300	33.400	33.660	33.469	1,055,216
2022-11-04	33.940	34.310	33.710	34.140	33.947	766,600
2022-11-03	32.210	35.330	32.210	33.940	33.748	1,443,400
2022-11-02	32.210	32.900	32.210	32.430	32.246	507,880
2022-11-01	31.840	32.590	31.680	32.430	32.246	545,780

← NewerPage 16 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.