New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	16.970	16.970	16.530	16.590	16.590	10,996,560
2026-01-14	16.780	17.300	16.780	17.040	17.040	17,925,736
2026-01-13	16.810	17.990	16.810	16.980	16.980	27,532,736
2026-01-12	17.760	18.340	16.200	16.810	16.810	40,753,520
2026-01-09	17.600	17.830	17.300	17.760	17.760	16,296,497
2026-01-08	16.910	18.000	16.910	17.650	17.650	18,575,356
2026-01-07	16.480	17.270	16.480	16.990	16.990	12,254,696
2026-01-06	16.250	16.580	16.230	16.540	16.540	8,765,420
2026-01-05	16.100	16.500	16.000	16.310	16.310	7,961,100
2025-12-31	16.100	16.100	15.710	16.060	16.060	5,379,056
2025-12-30	16.200	16.270	15.880	16.000	16.000	7,037,100
2025-12-29	15.860	16.360	15.800	16.110	16.110	8,714,300
2025-12-26	15.900	16.200	15.820	15.880	15.880	6,011,600
2025-12-25	15.830	16.100	15.660	15.970	15.970	6,390,500
2025-12-24	15.600	15.830	15.480	15.740	15.740	5,976,500
2025-12-23	15.900	15.980	15.480	15.630	15.630	10,492,200
2025-12-22	16.140	16.240	15.910	15.960	15.960	7,773,675
2025-12-19	15.900	16.160	15.830	16.120	16.120	5,545,488
2025-12-18	16.110	16.550	15.840	15.930	15.930	9,049,246
2025-12-17	16.000	16.270	15.700	16.220	16.220	7,775,446
2025-12-16	16.270	16.840	16.100	16.140	16.140	10,660,500
2025-12-15	16.660	16.660	16.260	16.310	16.310	8,194,500
2025-12-12	16.800	17.280	16.520	16.800	16.800	12,001,200
2025-12-11	17.300	17.300	16.730	16.810	16.810	11,888,300
2025-12-10	16.780	17.620	16.710	17.190	17.190	34,161,140
2025-12-09	15.970	17.560	15.890	16.860	16.860	31,541,446
2025-12-08	15.640	16.030	15.590	15.960	15.960	4,990,420
2025-12-05	15.550	15.610	15.260	15.590	15.590	4,429,200
2025-12-04	15.700	15.950	15.530	15.550	15.550	4,855,800
2025-12-03	15.940	16.060	15.750	15.810	15.810	3,429,500
2025-12-02	16.100	16.190	15.890	15.940	15.940	4,426,700
2025-12-01	16.100	16.280	15.980	16.190	16.190	3,797,400
2025-11-28	15.850	16.030	15.840	16.010	16.010	2,833,500
2025-11-27	16.150	16.150	15.820	15.900	15.900	2,805,200
2025-11-26	16.110	16.490	15.930	15.950	15.950	4,378,300
2025-11-25	15.990	16.280	15.900	16.170	16.170	4,042,100
2025-11-24	15.680	15.990	15.450	15.900	15.900	5,039,800
2025-11-21	16.570	16.570	15.600	15.620	15.620	8,107,700
2025-11-20	16.800	16.870	16.460	16.510	16.510	4,141,800
2025-11-19	17.150	17.160	16.710	16.730	16.730	5,087,588
2025-11-18	17.600	17.780	16.970	17.100	17.100	7,472,200
2025-11-17	16.900	17.790	16.800	17.600	17.600	11,729,340
2025-11-14	16.760	17.250	16.690	16.970	16.970	6,803,642
2025-11-13	16.790	16.990	16.680	16.840	16.840	7,455,646
2025-11-12	18.200	18.240	16.730	16.880	16.880	19,672,600
2025-11-11	17.540	18.320	17.400	17.980	17.980	10,206,846
2025-11-10	17.590	17.770	17.390	17.480	17.480	4,670,200
2025-11-07	17.850	18.000	17.380	17.440	17.440	6,640,100
2025-11-06	17.860	18.020	17.530	17.970	17.970	5,429,100
2025-11-05	17.750	17.940	17.620	17.830	17.830	4,949,900
2025-11-04	18.100	18.280	17.700	17.840	17.840	6,845,800
2025-11-03	18.500	18.600	18.130	18.220	18.220	6,422,000
2025-10-31	18.590	18.700	18.400	18.450	18.450	6,541,640
2025-10-30	19.070	19.070	18.210	18.560	18.560	11,955,100
2025-10-29	18.880	19.720	18.880	19.080	19.080	17,162,394
2025-10-28	18.630	19.840	18.630	18.980	18.980	25,740,554
2025-10-27	18.210	18.520	17.900	18.180	18.180	10,643,800
2025-10-24	18.120	18.210	17.750	17.970	17.970	8,242,100
2025-10-23	18.360	18.520	17.910	18.030	18.030	8,947,200
2025-10-22	17.500	18.730	17.320	18.360	18.360	16,239,600

← NewerPage 4 of 21 · 1,215 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.