New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.550	18.100	17.310	17.640	17.640	9,713,900
2026-04-16	16.590	17.900	16.590	17.600	17.600	18,969,201
2026-04-15	16.740	16.900	16.550	16.590	16.590	5,721,800
2026-04-14	16.260	16.880	16.260	16.790	16.790	10,014,954
2026-04-13	16.160	16.280	15.860	16.260	16.260	5,932,200
2026-04-10	16.120	16.840	16.120	16.250	16.250	8,759,700
2026-04-09	16.100	16.150	15.820	15.930	15.930	6,463,400
2026-04-08	15.860	16.280	15.820	16.230	16.230	9,986,956
2026-04-07	15.300	15.930	15.060	15.500	15.500	9,211,600
2026-04-03	15.270	16.330	14.830	15.630	15.630	15,147,078
2026-04-02	15.960	15.960	15.020	15.190	15.190	7,167,400
2026-04-01	15.960	16.100	15.710	15.950	15.950	6,309,900
2026-03-31	15.620	16.090	15.450	15.490	15.490	5,405,854
2026-03-30	15.870	15.870	15.300	15.660	15.660	7,259,360
2026-03-27	15.640	16.150	15.480	16.140	16.140	6,388,300
2026-03-26	16.140	16.320	15.590	15.710	15.710	6,183,200
2026-03-25	15.430	16.270	15.400	16.030	16.030	8,711,400
2026-03-24	15.080	15.450	14.780	15.420	15.420	9,047,554
2026-03-23	15.430	15.690	14.560	14.770	14.770	14,400,480
2026-03-20	17.390	17.390	16.100	16.120	16.120	18,975,580
2026-03-19	17.670	17.860	17.150	17.220	17.220	11,501,300
2026-03-18	17.690	18.090	17.580	17.780	17.780	13,925,180
2026-03-17	17.120	18.500	17.120	17.660	17.660	25,926,124
2026-03-16	16.890	17.350	16.860	17.120	17.120	6,751,200
2026-03-13	17.680	17.740	16.860	16.960	16.960	11,465,100
2026-03-12	17.630	18.100	17.440	17.800	17.800	14,209,340
2026-03-11	18.020	18.180	17.490	17.590	17.590	13,105,000
2026-03-10	17.600	18.250	17.510	18.100	18.100	15,559,260
2026-03-09	17.210	17.310	16.770	17.310	17.310	8,381,700
2026-03-06	17.130	17.550	16.860	17.400	17.400	8,917,000
2026-03-05	16.640	17.360	16.520	17.210	17.210	12,955,700
2026-03-04	16.570	17.000	16.330	16.400	16.400	11,588,010
2026-03-03	17.500	18.080	16.900	16.970	16.970	17,749,256
2026-03-02	16.570	18.190	16.530	17.720	17.720	30,558,004
2026-02-27	16.700	16.770	16.480	16.720	16.720	6,422,600
2026-02-26	16.860	16.950	16.560	16.730	16.730	7,958,400
2026-02-25	16.800	17.250	16.680	16.870	16.870	9,665,500
2026-02-24	17.220	17.220	16.780	16.800	16.800	6,566,260
2026-02-13	17.050	17.340	17.000	17.030	17.030	4,721,500
2026-02-12	16.920	17.390	16.840	17.100	17.100	6,098,000
2026-02-11	17.150	17.390	16.960	16.990	16.990	5,626,000
2026-02-10	17.540	17.700	17.100	17.150	17.150	6,563,712
2026-02-09	17.360	17.730	17.120	17.570	17.570	7,584,940
2026-02-06	16.840	17.260	16.780	17.100	17.100	4,765,260
2026-02-05	17.180	17.540	16.920	16.970	16.970	6,415,760
2026-02-04	16.870	17.370	16.800	17.310	17.310	13,241,600
2026-02-03	16.400	16.890	16.320	16.870	16.870	7,094,960
2026-02-02	16.870	17.400	16.350	16.360	16.360	9,263,100
2026-01-30	16.600	16.890	16.450	16.750	16.750	6,853,440
2026-01-29	17.100	17.180	16.510	16.570	16.570	9,775,944
2026-01-28	17.080	17.260	16.880	17.170	17.170	8,128,000
2026-01-27	16.980	17.120	16.510	17.030	17.030	7,716,900
2026-01-26	17.160	17.600	16.960	17.120	17.120	12,341,540
2026-01-23	17.050	17.230	16.920	17.160	17.160	7,936,894
2026-01-22	16.840	17.090	16.700	17.050	17.050	8,553,804
2026-01-21	16.780	17.260	16.560	16.990	16.990	14,196,646
2026-01-20	16.300	17.100	16.290	16.660	16.660	15,404,800
2026-01-19	16.280	16.470	16.120	16.320	16.320	7,007,900
2026-01-16	16.600	16.700	16.010	16.390	16.390	13,749,920
2026-01-15	16.970	16.970	16.530	16.590	16.590	10,996,560

← NewerPage 3 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.