New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.500	20.500	18.820	19.100	19.100	53,251,091
2025-04-21	17.400	18.800	17.200	18.800	18.800	32,746,660
2025-04-18	17.600	18.800	16.850	17.090	17.090	34,632,878
2025-04-17	16.610	19.270	16.520	17.930	17.930	42,770,650
2025-04-16	15.990	17.590	15.520	17.590	17.590	39,601,044
2025-04-15	14.500	15.990	14.380	15.990	15.990	10,123,484
2025-04-14	14.480	14.750	14.460	14.540	14.540	6,850,900
2025-04-11	14.250	14.600	14.180	14.370	14.370	6,628,134
2025-04-10	14.240	14.760	14.240	14.400	14.400	6,776,880
2025-04-09	13.530	14.230	12.380	14.100	14.100	9,361,600
2025-04-08	13.690	14.280	13.200	13.700	13.700	10,670,740
2025-04-07	15.100	15.100	14.600	14.600	14.600	2,941,600
2025-04-03	16.300	16.510	16.060	16.220	16.220	3,785,000
2025-04-02	16.450	16.690	16.400	16.430	16.430	2,942,900
2025-04-01	16.480	16.720	16.300	16.500	16.500	3,780,500
2025-03-31	16.590	16.590	16.080	16.480	16.480	5,391,600
2025-03-28	17.020	17.100	16.680	16.680	16.680	4,958,800
2025-03-27	17.090	17.280	16.890	17.020	17.020	4,594,000
2025-03-26	17.210	17.450	17.130	17.180	17.180	5,155,120
2025-03-25	16.980	17.410	16.730	17.220	17.220	8,816,500
2025-03-24	18.480	18.480	16.680	17.200	17.200	16,793,910
2025-03-21	18.190	18.980	17.750	18.530	18.530	17,379,484
2025-03-20	17.900	18.450	17.710	18.180	18.180	10,966,108
2025-03-19	18.170	18.280	17.800	17.880	17.880	6,320,000
2025-03-18	18.150	18.460	18.060	18.230	18.230	5,615,360
2025-03-17	18.230	18.360	18.100	18.120	18.120	5,213,000
2025-03-14	18.040	18.220	17.860	18.120	18.120	7,264,560
2025-03-13	18.680	18.690	17.800	18.040	18.040	9,487,096
2025-03-12	18.450	19.150	18.330	18.680	18.680	11,997,100
2025-03-11	18.170	18.390	18.050	18.360	18.360	7,305,040
2025-03-10	18.500	18.680	18.240	18.420	18.420	8,526,900
2025-03-07	18.890	19.220	18.450	18.550	18.550	12,389,320
2025-03-06	19.200	19.650	19.030	19.180	19.180	17,986,856
2025-03-05	18.470	19.310	18.450	19.170	19.170	15,907,300
2025-03-04	18.380	18.650	18.200	18.560	18.560	8,963,000
2025-03-03	18.270	18.700	18.000	18.450	18.450	10,495,216
2025-02-28	18.930	19.160	18.100	18.250	18.250	12,080,830
2025-02-27	19.880	19.880	18.690	19.010	19.010	17,613,004
2025-02-26	19.420	20.110	19.140	19.980	19.980	21,344,180
2025-02-25	19.000	19.990	19.000	19.420	19.420	19,153,372
2025-02-24	21.390	21.490	19.830	19.830	19.830	34,916,684
2025-02-21	21.600	22.790	21.100	22.030	22.030	37,261,866
2025-02-20	22.080	22.670	21.130	21.480	21.480	35,692,841
2025-02-19	23.000	23.880	21.510	22.710	22.710	46,712,583
2025-02-18	21.820	24.550	21.020	23.400	23.400	68,424,063
2025-02-17	19.080	22.320	19.080	22.320	22.320	45,404,852
2025-02-14	21.670	23.530	19.750	20.290	20.290	58,431,070
2025-02-13	19.690	21.660	19.020	21.660	21.660	61,554,867
2025-02-12	17.190	19.690	17.140	19.690	19.690	49,031,153
2025-02-11	17.750	18.720	16.670	17.900	17.900	42,989,244
2025-02-10	20.680	20.680	18.330	18.330	18.330	58,450,091
2025-02-07	19.400	19.400	17.380	19.400	19.400	59,937,202
2025-02-06	17.640	17.640	17.640	17.640	17.640	7,153,780
2025-02-05	14.480	16.040	14.450	16.040	16.040	14,758,900
2025-01-27	14.060	14.740	13.720	14.580	14.580	8,195,496
2025-01-24	13.950	14.280	13.880	14.140	14.140	5,025,800
2025-01-23	14.180	14.520	14.050	14.060	14.060	6,908,200
2025-01-22	13.800	14.200	13.570	14.140	14.140	6,318,500
2025-01-21	14.080	14.090	13.570	13.850	13.850	4,060,400
2025-01-20	13.850	14.080	13.640	14.000	14.000	3,922,300

← NewerPage 7 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.