New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	23.600	24.220	22.720	23.050	23.050	21,163,480
2026-07-15	23.450	25.330	23.200	24.520	24.520	33,326,773
2026-07-14	22.950	24.500	21.910	24.150	24.150	33,264,435
2026-07-13	23.170	23.600	22.100	22.790	22.790	25,215,380
2026-07-10	21.020	23.190	20.700	23.190	23.190	20,013,392
2026-07-09	21.180	22.450	19.980	21.080	21.080	12,591,100
2026-07-08	20.470	21.790	20.240	21.180	21.180	11,921,532
2026-07-07	22.660	22.660	20.420	20.670	20.670	16,761,860
2026-07-06	21.120	23.230	21.120	22.140	22.140	19,100,884
2026-07-03	21.300	21.960	20.940	21.120	21.120	9,589,146
2026-07-02	21.600	22.330	21.210	21.390	21.390	12,285,274
2026-07-01	23.180	23.180	22.030	22.110	22.110	12,431,940
2026-06-30	22.980	24.500	22.660	23.170	23.170	13,820,140
2026-06-29	23.360	23.540	22.180	22.960	22.960	11,585,000
2026-06-26	24.210	24.260	22.930	23.360	23.360	11,208,577
2026-06-25	25.000	25.750	24.180	24.260	24.260	16,173,428
2026-06-24	25.260	25.670	24.360	25.340	25.340	13,987,500
2026-06-23	24.980	26.860	24.050	25.500	25.500	20,906,912
2026-06-22	24.550	26.300	24.370	25.220	25.220	21,472,056
2026-06-18	22.650	24.300	22.500	24.110	24.110	21,171,924
2026-06-17	22.620	23.030	22.000	22.660	22.660	16,579,360
2026-06-16	21.760	22.980	21.200	22.670	22.670	15,610,145
2026-06-15	21.020	21.860	20.910	21.760	21.760	10,355,400
2026-06-12	21.600	22.000	20.820	21.130	21.130	9,845,100
2026-06-11	21.010	21.730	20.390	21.030	21.030	9,771,640
2026-06-10	20.950	22.100	20.650	21.480	21.480	11,628,500
2026-06-09	21.170	21.190	20.570	21.080	21.080	8,775,200
2026-06-08	19.640	21.800	19.640	20.690	20.690	12,698,800
2026-06-05	20.810	21.390	19.770	20.670	20.670	10,358,680
2026-06-04	20.800	21.710	20.000	20.620	20.620	11,225,768
2026-06-03	21.430	21.520	20.500	20.770	20.770	9,107,552
2026-06-02	21.960	22.470	21.290	21.430	21.430	8,734,440
2026-06-01	22.570	23.200	22.050	22.090	22.090	10,569,892
2026-05-29	23.810	23.820	22.100	22.120	22.120	17,081,000
2026-05-28	21.280	23.410	20.970	23.410	23.410	16,198,660
2026-05-27	22.430	23.300	21.100	21.280	21.280	13,531,000
2026-05-26	23.360	23.630	22.060	22.560	22.560	14,841,900
2026-05-25	23.910	24.370	23.280	23.490	23.490	12,631,200
2026-05-22	22.700	24.040	22.410	23.840	23.840	13,013,200
2026-05-21	23.450	24.010	22.450	22.630	22.630	13,629,180
2026-05-20	23.190	23.410	22.500	23.060	23.060	13,762,232
2026-05-19	23.300	23.810	23.050	23.420	23.420	10,451,500
2026-05-18	23.980	24.400	23.000	23.520	23.520	18,395,260
2026-05-15	24.050	25.150	24.050	24.370	24.370	14,654,100
2026-05-14	27.430	27.580	24.810	25.100	25.100	27,039,210
2026-05-13	23.800	26.360	23.680	26.360	26.360	8,240,362
2026-05-12	24.080	24.520	23.630	23.960	23.960	12,673,996
2026-05-11	24.380	24.820	23.800	24.100	24.100	14,717,500
2026-05-08	23.550	24.690	22.780	24.380	24.380	18,620,576
2026-05-07	22.040	23.910	22.040	23.610	23.610	20,725,203
2026-05-06	22.060	22.800	21.800	22.040	22.040	20,210,436
2026-04-30	21.400	22.650	21.400	22.130	22.130	27,579,156
2026-04-29	19.920	22.000	19.920	21.610	21.610	44,824,866
2026-04-28	20.870	21.630	20.700	21.110	21.110	56,575,766
2026-04-27	17.900	19.660	17.690	19.660	19.660	33,862,410
2026-04-24	18.000	18.350	17.800	17.870	17.870	6,153,200
2026-04-23	18.320	18.540	17.860	18.160	18.160	7,985,800
2026-04-22	17.800	18.420	17.620	18.340	18.340	9,496,466
2026-04-21	17.900	18.000	17.600	17.850	17.850	5,911,096
2026-04-20	17.780	18.110	17.420	18.020	18.020	9,668,355

← NewerPage 2 of 5 · 241 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.