New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	15.810	16.230	15.680	16.110	16.110	11,447,440
2025-07-18	15.900	16.180	15.640	15.780	15.780	6,220,840
2025-07-17	15.700	15.880	15.560	15.880	15.880	4,398,940
2025-07-16	15.650	16.080	15.600	15.710	15.710	5,769,999
2025-07-15	15.650	15.750	15.330	15.640	15.640	7,307,799
2025-07-14	15.990	16.020	15.760	15.840	15.840	3,722,100
2025-07-11	15.900	16.000	15.660	15.910	15.910	5,883,900
2025-07-10	16.040	16.080	15.890	15.920	15.920	4,195,500
2025-07-09	16.220	16.220	15.970	16.050	16.050	4,987,300
2025-07-08	16.140	16.240	15.810	16.220	16.220	6,860,240
2025-07-07	16.000	16.030	15.730	15.970	15.970	5,631,300
2025-07-04	16.140	16.720	15.900	16.060	16.060	11,246,320
2025-07-03	16.040	16.200	16.020	16.130	16.130	3,773,700
2025-07-02	16.200	16.300	16.080	16.090	16.090	6,162,120
2025-07-01	16.490	16.520	16.120	16.280	16.280	5,905,500
2025-06-30	16.350	16.410	16.100	16.280	16.280	7,065,900
2025-06-27	16.080	16.330	16.060	16.180	16.180	7,270,800
2025-06-26	15.800	16.370	15.760	16.110	16.110	13,565,100
2025-06-25	15.850	15.940	15.650	15.850	15.850	5,668,300
2025-06-24	15.580	15.770	15.410	15.760	15.760	5,069,340
2025-06-23	15.050	15.500	15.030	15.430	15.430	5,148,860
2025-06-20	15.340	15.530	15.120	15.130	15.130	4,169,600
2025-06-19	15.680	15.830	15.310	15.380	15.380	6,227,900
2025-06-18	15.580	15.750	15.360	15.550	15.550	5,033,921
2025-06-17	15.740	15.850	15.550	15.630	15.630	4,275,596
2025-06-16	15.510	15.780	15.410	15.730	15.730	4,384,600
2025-06-13	15.900	16.000	15.480	15.510	15.510	7,787,600
2025-06-12	16.100	16.180	15.930	16.010	16.010	5,014,328
2025-06-11	16.080	16.290	16.080	16.150	16.150	6,027,868
2025-06-10	16.630	16.710	15.930	16.140	16.140	9,149,960
2025-06-09	16.320	16.600	16.320	16.560	16.560	8,890,100
2025-06-06	16.380	16.620	16.200	16.360	16.360	8,654,200
2025-06-05	16.250	16.620	16.180	16.450	16.450	12,358,200
2025-06-04	15.980	16.590	15.890	16.380	16.380	13,993,198
2025-06-03	15.760	15.980	15.680	15.880	15.880	5,581,000
2025-05-30	16.020	16.130	15.700	15.710	15.710	6,520,900
2025-05-29	15.840	16.150	15.790	16.120	16.120	7,892,020
2025-05-28	16.230	16.430	15.800	15.920	15.920	9,168,896
2025-05-27	16.460	16.470	16.160	16.390	16.390	6,991,516
2025-05-26	16.270	16.610	16.100	16.460	16.460	11,541,500
2025-05-23	16.850	16.960	16.240	16.310	16.310	15,117,500
2025-05-22	16.930	17.040	16.570	16.670	16.670	10,130,200
2025-05-21	17.260	17.260	16.790	16.990	16.990	12,655,000
2025-05-20	17.160	17.390	16.920	17.280	17.280	11,996,900
2025-05-19	17.290	17.580	16.900	17.330	17.330	14,549,600
2025-05-16	16.790	17.400	16.790	17.290	17.290	12,276,800
2025-05-15	17.780	17.890	16.900	17.010	17.010	16,735,000
2025-05-14	18.000	18.370	17.600	17.710	17.710	23,061,000
2025-05-13	18.350	19.330	17.790	17.930	17.930	37,276,911
2025-05-12	18.010	18.070	17.660	18.000	18.000	13,677,200
2025-05-09	18.350	18.480	17.680	17.770	17.770	18,205,704
2025-05-08	18.550	18.820	18.400	18.400	18.400	21,212,991
2025-05-07	18.630	19.070	18.250	18.900	18.900	33,386,434
2025-05-06	18.600	19.230	18.410	18.910	18.910	48,609,936
2025-04-30	17.900	19.640	17.560	18.700	18.700	54,588,032
2025-04-29	16.910	18.380	16.700	17.850	17.850	39,706,188
2025-04-28	16.100	17.670	16.050	17.090	17.090	41,790,260
2025-04-25	16.550	16.700	15.690	16.060	16.060	23,605,360
2025-04-24	17.660	17.700	16.260	16.470	16.470	30,885,580
2025-04-23	19.080	19.570	17.540	17.640	17.640	38,138,690

← NewerPage 6 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.