New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	39.630	40.100	38.710	38.760	38.363	1,622,100
2022-01-27	38.880	40.700	38.600	39.700	39.293	2,231,056
2022-01-26	39.580	40.610	37.000	38.570	38.174	3,126,364
2022-01-25	40.980	41.760	39.980	39.980	39.570	1,449,263
2022-01-24	40.700	41.340	40.580	41.000	40.580	980,976
2022-01-21	40.950	42.150	40.300	40.900	40.481	1,473,667
2022-01-20	41.420	41.910	39.500	41.030	40.609	3,232,960
2022-01-19	40.800	44.380	40.630	41.910	41.480	3,378,510
2022-01-18	40.700	41.270	40.600	40.960	40.540	817,064
2022-01-17	40.430	41.380	39.980	40.700	40.283	1,282,047
2022-01-14	40.700	41.300	40.310	40.400	39.986	946,416
2022-01-13	42.100	42.200	40.570	40.700	40.283	1,376,642
2022-01-12	40.550	42.200	40.200	42.200	41.767	1,332,960
2022-01-11	40.050	40.840	39.770	40.520	40.104	1,153,620
2022-01-10	40.180	41.450	39.800	40.300	39.887	2,118,464
2022-01-07	41.780	41.910	40.200	40.360	39.946	2,247,328
2022-01-06	44.050	44.300	39.950	41.840	41.411	4,200,956
2022-01-05	44.920	45.290	43.540	44.270	43.816	1,746,066
2022-01-04	45.950	46.800	44.620	44.990	44.529	2,672,818
2021-12-31	42.940	46.790	42.900	45.960	45.489	3,465,048
2021-12-30	41.250	43.800	41.000	43.080	42.638	2,767,760
2021-12-29	41.980	41.980	41.120	41.650	41.223	1,224,373
2021-12-28	40.540	42.000	40.320	41.550	41.124	1,610,161
2021-12-27	39.800	41.450	39.510	40.540	40.124	1,291,355
2021-12-24	41.510	41.530	39.840	40.000	39.590	1,743,712
2021-12-23	41.020	41.660	40.450	41.120	40.698	1,548,348
2021-12-22	40.800	41.600	39.700	40.890	40.471	2,407,508
2021-12-21	41.830	42.900	40.400	40.470	40.055	4,407,376
2021-12-20	41.860	41.860	41.620	41.860	41.431	5,060,196
2021-12-17	38.390	38.900	37.990	38.050	37.660	1,280,880
2021-12-16	38.450	39.790	37.880	38.620	38.224	2,072,532
2021-12-15	36.920	38.760	36.410	38.420	38.026	2,295,440
2021-12-14	37.560	38.000	36.790	37.000	36.621	1,546,620
2021-12-13	37.720	38.470	37.480	37.610	37.224	1,649,864
2021-12-10	37.380	37.940	36.780	37.720	37.333	1,614,509
2021-12-09	37.440	37.830	36.550	37.420	37.036	1,569,948
2021-12-08	37.500	38.100	37.200	37.440	37.056	1,161,810
2021-12-07	38.210	38.580	37.020	37.370	36.987	2,035,922
2021-12-06	39.100	39.490	38.020	38.360	37.967	2,289,367
2021-12-03	38.080	39.160	37.110	39.100	38.699	2,668,624
2021-12-02	37.750	39.900	37.380	37.800	37.412	4,331,200
2021-12-01	37.750	38.130	37.400	38.060	37.670	2,295,680
2021-11-30	37.700	38.150	37.370	37.760	37.373	2,605,800
2021-11-29	38.500	38.660	37.090	37.750	37.363	3,806,528
2021-11-26	40.720	41.760	38.760	38.980	38.580	5,340,181
2021-11-25	39.790	41.500	39.200	40.840	40.421	3,871,787
2021-11-24	38.000	40.300	37.600	39.680	39.273	5,589,084
2021-11-23	37.010	38.500	36.360	38.040	37.650	8,053,355
2021-11-22	33.000	36.220	32.860	36.220	35.849	4,629,139
2021-11-19	33.300	33.690	32.900	32.930	32.592	1,429,688
2021-11-18	32.400	33.980	32.130	33.340	32.998	2,482,320
2021-11-17	32.100	33.160	31.890	32.480	32.147	1,848,440
2021-11-16	31.930	32.220	31.820	32.100	31.771	696,940
2021-11-15	32.300	32.300	31.600	31.950	31.622	902,688
2021-11-12	31.700	32.040	31.600	31.930	31.603	667,660
2021-11-11	31.800	32.500	31.750	31.790	31.464	1,013,469
2021-11-10	31.510	31.880	31.390	31.700	31.375	576,287
2021-11-09	32.100	32.190	31.600	31.760	31.434	903,656
2021-11-08	30.450	32.600	30.160	32.100	31.771	1,904,575
2021-11-05	30.250	30.980	30.180	30.450	30.138	554,332

← NewerPage 20 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.