New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.000	17.650	17.000	17.560	17.560	9,918,040
2025-10-20	17.630	17.680	16.950	17.060	17.060	10,463,240
2025-10-17	17.560	17.720	16.740	17.230	17.230	24,995,760
2025-10-16	19.300	19.520	18.120	18.120	18.120	27,114,300
2025-10-15	19.480	20.130	19.150	20.130	20.130	19,271,520
2025-10-14	19.760	20.100	19.010	19.100	19.100	19,407,960
2025-10-13	18.390	19.140	18.100	19.000	19.000	15,777,599
2025-10-10	18.240	19.360	18.200	18.890	18.890	22,487,200
2025-10-09	18.180	18.620	18.060	18.240	18.240	12,089,640
2025-09-30	18.170	18.300	17.800	18.080	18.080	19,501,960
2025-09-29	17.200	18.300	17.000	17.970	17.970	29,361,464
2025-09-26	16.700	17.240	16.520	16.950	16.950	16,667,200
2025-09-25	15.980	17.800	15.880	16.700	16.700	23,750,840
2025-09-24	16.000	16.360	15.730	16.290	16.290	8,531,500
2025-09-23	16.580	16.710	15.700	16.020	16.020	9,604,900
2025-09-22	16.110	16.750	16.110	16.580	16.580	11,349,162
2025-09-19	16.400	16.500	16.050	16.060	16.060	7,832,906
2025-09-18	17.190	17.260	16.230	16.380	16.380	19,206,243
2025-09-17	16.780	17.500	16.440	17.210	17.210	22,662,898
2025-09-16	16.550	16.850	16.350	16.840	16.840	9,999,506
2025-09-15	16.950	16.950	16.520	16.550	16.550	11,928,448
2025-09-12	17.280	17.440	16.810	17.030	17.030	18,133,824
2025-09-11	17.310	17.470	17.040	17.330	17.330	15,391,360
2025-09-10	17.360	17.700	17.110	17.510	17.510	23,427,714
2025-09-09	16.800	17.680	16.710	17.360	17.360	26,353,900
2025-09-08	17.010	17.330	16.760	16.870	16.870	16,804,240
2025-09-05	17.020	17.500	16.720	17.210	17.210	20,948,788
2025-09-04	17.150	17.570	16.610	17.020	17.020	22,161,656
2025-09-03	16.660	17.830	16.580	17.230	17.230	31,428,824
2025-09-02	16.810	16.950	16.460	16.660	16.660	12,776,960
2025-09-01	16.100	16.990	16.000	16.720	16.720	20,690,900
2025-08-29	16.350	16.350	15.800	16.000	16.000	10,221,700
2025-08-28	16.180	16.390	15.700	16.250	16.250	13,162,960
2025-08-27	16.580	16.900	16.190	16.220	16.220	15,555,596
2025-08-26	16.520	16.750	16.360	16.580	16.580	10,066,700
2025-08-25	16.850	16.850	16.500	16.580	16.580	18,481,280
2025-08-22	16.200	16.810	16.130	16.690	16.690	25,130,780
2025-08-21	16.200	16.250	16.010	16.100	16.100	6,473,140
2025-08-20	16.030	16.210	15.950	16.210	16.210	8,059,176
2025-08-19	16.020	16.180	15.890	16.060	16.060	7,194,496
2025-08-18	15.810	16.250	15.750	16.010	16.010	8,950,692
2025-08-15	15.420	15.750	15.410	15.720	15.720	5,145,700
2025-08-14	15.950	16.010	15.440	15.460	15.460	9,787,240
2025-08-13	16.000	16.220	15.860	15.940	15.940	8,189,820
2025-08-12	16.190	16.200	16.010	16.080	16.080	5,742,200
2025-08-11	16.340	16.360	16.160	16.190	16.190	7,913,400
2025-08-08	16.090	16.260	15.870	16.190	16.190	8,278,800
2025-08-07	16.190	16.270	16.060	16.090	16.090	9,643,521
2025-08-06	15.800	16.280	15.650	16.110	16.110	16,114,980
2025-08-05	15.590	15.800	15.370	15.790	15.790	8,723,400
2025-08-04	15.280	15.490	15.150	15.470	15.470	4,236,700
2025-08-01	15.360	15.410	15.150	15.330	15.330	4,578,500
2025-07-31	15.390	15.720	15.330	15.350	15.350	6,935,500
2025-07-30	15.670	15.670	15.280	15.390	15.390	5,400,828
2025-07-29	15.700	15.780	15.520	15.630	15.630	6,952,200
2025-07-28	15.980	16.040	15.650	15.850	15.850	7,954,300
2025-07-25	15.710	15.960	15.660	15.900	15.900	6,621,400
2025-07-24	15.610	15.860	15.610	15.750	15.750	4,948,300
2025-07-23	15.890	16.050	15.630	15.640	15.640	6,969,500
2025-07-22	16.110	16.110	15.750	15.910	15.910	8,977,300

← NewerPage 5 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.