New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	33.000	33.980	32.620	33.770	33.424	664,183
2022-05-05	32.600	34.200	32.160	33.650	33.305	969,936
2022-04-29	31.380	33.210	30.980	32.680	32.345	1,293,484
2022-04-28	31.630	32.690	30.660	31.100	30.781	1,248,240
2022-04-27	30.800	31.800	29.000	31.710	31.385	2,102,719
2022-04-26	34.500	34.500	30.660	31.080	30.761	2,132,878
2022-04-25	36.100	36.100	33.600	33.880	33.533	1,817,546
2022-04-22	37.200	37.200	35.690	36.110	35.740	730,048
2022-04-21	37.970	37.970	36.580	36.770	36.393	807,847
2022-04-20	38.100	38.250	37.220	38.190	37.798	819,907
2022-04-19	37.730	39.100	37.730	38.100	37.709	1,284,540
2022-04-18	36.460	37.970	35.000	37.750	37.363	1,317,936
2022-04-15	37.310	37.310	35.280	36.600	36.225	1,264,112
2022-04-14	38.380	38.390	37.250	37.310	36.927	545,247
2022-04-13	38.260	38.430	37.810	37.850	37.462	368,500
2022-04-12	37.700	38.290	37.700	37.980	37.591	564,100
2022-04-11	38.860	38.860	37.600	37.700	37.313	1,043,620
2022-04-08	39.800	40.090	38.670	38.870	38.471	666,356
2022-04-07	39.990	40.250	39.580	39.660	39.253	376,480
2022-04-06	39.700	40.210	39.040	39.980	39.570	522,660
2022-04-01	39.680	40.100	39.540	39.700	39.293	451,700
2022-03-31	40.450	40.650	39.640	39.690	39.283	762,040
2022-03-30	40.280	40.700	40.060	40.420	40.005	473,800
2022-03-29	40.490	41.060	40.000	40.280	39.867	472,400
2022-03-28	41.280	41.280	40.080	40.460	40.045	1,247,776
2022-03-25	41.590	41.900	41.120	41.400	40.975	580,780
2022-03-24	42.170	42.180	41.280	41.580	41.154	703,040
2022-03-23	42.000	42.800	41.920	42.160	41.728	907,640
2022-03-22	41.460	42.950	41.290	42.170	41.738	1,129,820
2022-03-21	39.880	42.380	39.880	41.890	41.460	1,539,077
2022-03-18	40.790	40.800	39.880	40.370	39.956	864,780
2022-03-17	40.010	40.790	39.810	40.300	39.887	1,310,920
2022-03-16	39.660	40.470	38.380	39.860	39.451	1,496,543
2022-03-15	39.980	40.780	39.360	39.690	39.283	1,553,056
2022-03-14	40.070	40.790	39.350	40.000	39.590	1,586,060
2022-03-11	39.100	40.670	39.020	40.650	40.233	1,838,700
2022-03-10	41.310	41.470	39.730	39.800	39.392	2,248,060
2022-03-09	40.320	40.990	37.180	40.560	40.144	2,906,398
2022-03-08	40.390	41.730	39.800	40.310	39.897	1,435,809
2022-03-07	41.800	41.900	40.030	40.290	39.877	2,197,800
2022-03-04	43.060	43.070	41.750	41.900	41.470	2,187,436
2022-03-03	43.940	44.780	43.000	43.060	42.618	2,384,308
2022-03-02	44.440	44.440	43.600	43.940	43.489	981,820
2022-03-01	44.490	45.600	44.000	44.450	43.994	1,201,380
2022-02-28	44.500	45.370	43.660	44.490	44.034	1,924,000
2022-02-25	44.610	45.800	44.120	44.950	44.489	1,681,400
2022-02-24	46.400	46.950	43.890	44.280	43.826	3,562,508
2022-02-23	42.990	47.090	42.750	46.410	45.934	3,858,798
2022-02-22	43.380	43.380	42.530	42.870	42.430	1,138,532
2022-02-21	43.190	43.740	42.820	43.380	42.935	1,083,772
2022-02-18	42.660	43.680	42.260	43.180	42.737	1,054,217
2022-02-17	42.070	43.400	41.920	42.970	42.529	1,312,524
2022-02-16	42.740	42.740	41.900	42.080	41.648	682,164
2022-02-15	41.110	42.940	41.110	42.330	41.896	919,156
2022-02-14	41.820	42.210	41.200	41.430	41.005	914,120
2022-02-11	42.520	42.750	41.800	41.990	41.559	1,140,280
2022-02-10	42.890	43.200	42.350	42.510	42.074	1,051,140
2022-02-09	42.680	43.220	42.010	42.890	42.450	1,424,080
2022-02-08	41.170	43.440	41.170	42.420	41.985	2,593,932
2022-02-07	39.200	41.490	39.200	41.050	40.629	2,021,390

← NewerPage 19 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.