New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	35.460	35.800	35.190	35.230	35.030	493,128
2022-07-29	35.970	36.020	35.220	35.480	35.279	490,980
2022-07-28	35.950	36.120	35.700	35.730	35.528	376,456
2022-07-27	35.580	36.200	35.580	35.770	35.567	333,680
2022-07-26	36.030	36.980	35.780	35.940	35.736	397,160
2022-07-25	35.450	38.000	35.010	36.380	36.174	1,121,510
2022-07-22	34.830	35.600	34.600	35.580	35.379	793,795
2022-07-21	36.000	36.170	34.900	34.950	34.752	872,920
2022-07-20	36.170	36.190	35.720	35.850	35.647	441,640
2022-07-19	36.300	36.500	35.820	35.990	35.786	587,680
2022-07-18	36.030	36.500	35.800	36.180	35.975	402,156
2022-07-15	35.490	36.940	35.490	35.800	35.597	485,203
2022-07-14	36.170	37.000	35.620	36.410	36.204	429,000
2022-07-13	35.520	36.890	35.440	36.340	36.134	590,880
2022-07-12	36.100	36.480	35.700	35.700	35.498	438,451
2022-07-11	36.590	36.590	36.010	36.090	35.886	455,376
2022-07-08	36.810	37.290	36.310	36.660	36.452	634,270
2022-07-07	36.800	37.210	36.800	36.930	36.721	465,780
2022-07-06	37.550	37.550	36.850	36.960	36.751	517,634
2022-07-05	38.070	38.220	36.810	37.340	37.129	891,930
2022-07-04	37.410	38.100	37.300	37.810	37.596	604,540
2022-07-01	37.350	37.800	37.190	37.520	37.308	550,900
2022-06-30	37.310	38.210	37.310	37.470	37.258	903,300
2022-06-29	38.470	38.570	37.320	37.350	37.138	1,162,780
2022-06-28	38.580	39.230	38.220	38.470	38.252	1,274,414
2022-06-27	40.000	40.480	38.950	38.990	38.769	2,802,740
2022-06-24	36.500	40.130	36.460	40.130	39.903	4,099,980
2022-06-23	36.360	36.950	35.800	36.480	36.273	804,840
2022-06-22	37.590	37.590	36.290	36.360	36.154	669,197
2022-06-21	38.540	38.540	36.540	37.000	36.790	1,414,940
2022-06-20	39.000	39.000	38.100	38.250	38.033	497,812
2022-06-17	37.980	38.580	37.510	38.400	38.183	661,600
2022-06-16	38.820	38.850	38.090	38.190	37.974	503,360
2022-06-15	39.290	39.380	38.400	38.400	38.183	552,200
2022-06-14	39.200	39.460	38.080	39.090	38.869	968,385
2022-06-13	39.390	39.790	38.880	39.470	39.246	886,488
2022-06-10	39.040	39.620	39.000	39.410	39.187	655,584
2022-06-09	39.330	40.080	39.080	39.390	39.167	885,779
2022-06-08	39.500	39.550	38.800	39.330	39.107	781,668
2022-06-07	38.950	39.670	38.680	39.030	38.809	637,237
2022-06-06	39.280	39.790	38.900	38.950	38.729	708,575
2022-06-02	39.050	39.600	38.710	39.300	39.077	695,784
2022-06-01	38.230	40.000	38.230	38.980	38.580	1,031,860
2022-05-31	37.080	38.300	37.080	38.230	37.838	605,620
2022-05-30	36.400	37.940	36.220	37.900	37.511	925,616
2022-05-27	36.530	36.960	36.110	36.400	36.027	428,384
2022-05-26	36.080	36.870	35.700	36.550	36.175	659,076
2022-05-25	35.910	36.340	35.380	36.000	35.631	409,324
2022-05-24	36.980	36.990	35.860	35.950	35.581	699,200
2022-05-23	35.980	36.740	35.800	36.600	36.225	616,959
2022-05-20	35.730	36.310	35.590	35.990	35.621	564,360
2022-05-19	35.610	36.260	35.330	35.550	35.185	736,145
2022-05-18	37.000	37.560	36.110	36.370	35.997	896,836
2022-05-17	34.400	36.990	34.230	36.990	36.611	1,688,936
2022-05-16	35.010	35.400	34.570	34.710	34.354	552,840
2022-05-13	34.890	35.580	34.760	34.820	34.463	450,100
2022-05-12	34.990	35.490	34.610	34.890	34.532	669,640
2022-05-11	34.900	35.760	34.380	34.700	34.344	859,960
2022-05-10	34.460	35.500	34.460	34.900	34.542	630,280
2022-05-09	33.830	35.820	33.830	35.030	34.671	961,740

← NewerPage 18 of 21 · 1,216 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.