New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.820	14.060	13.610	13.740	13.740	3,102,900
2025-01-16	13.870	14.090	13.630	13.820	13.820	4,103,400
2025-01-15	13.960	14.050	13.700	13.780	13.780	3,125,700
2025-01-14	13.290	13.960	13.290	13.960	13.960	4,524,652
2025-01-13	13.060	13.440	12.720	13.300	13.300	4,362,500
2025-01-10	13.880	13.930	13.300	13.340	13.340	4,043,600
2025-01-09	13.880	14.330	13.710	13.880	13.880	5,409,200
2025-01-08	13.720	14.150	13.580	13.900	13.900	6,866,200
2025-01-07	13.140	13.850	13.130	13.720	13.720	4,900,900
2025-01-06	13.370	13.480	12.760	13.150	13.150	4,355,300
2025-01-03	14.020	14.200	13.350	13.360	13.360	6,103,980
2025-01-02	14.360	14.480	13.800	14.030	14.030	6,101,600
2024-12-31	15.000	15.160	14.390	14.400	14.400	6,573,000
2024-12-30	14.500	15.150	14.100	14.990	14.990	8,744,080
2024-12-27	14.420	14.800	14.410	14.520	14.520	4,599,784
2024-12-26	14.060	14.590	14.060	14.410	14.410	5,147,700
2024-12-25	14.940	14.940	14.020	14.140	14.140	7,488,824
2024-12-24	15.090	15.300	14.500	14.910	14.910	8,437,120
2024-12-23	16.220	16.290	14.990	15.140	15.140	7,749,184
2024-12-20	16.380	16.580	16.100	16.210	16.210	6,603,260
2024-12-19	16.020	16.280	15.450	16.160	16.160	9,653,272
2024-12-18	16.900	16.910	16.180	16.250	16.250	9,331,560
2024-12-17	17.970	18.070	16.750	17.050	17.050	14,385,900
2024-12-16	16.710	18.320	16.470	18.200	18.200	20,613,128
2024-12-13	16.640	16.960	16.470	16.660	16.660	9,568,300
2024-12-12	16.760	16.880	16.420	16.710	16.710	9,495,592
2024-12-11	17.070	17.150	16.550	16.760	16.760	12,323,334
2024-12-10	17.690	17.690	17.120	17.170	17.170	11,813,670
2024-12-09	17.700	17.710	17.080	17.180	17.180	10,460,040
2024-12-06	17.000	17.850	16.800	17.650	17.650	15,716,280
2024-12-05	16.660	17.050	16.600	17.000	17.000	10,460,698
2024-12-04	17.210	17.650	16.580	16.670	16.670	15,573,900
2024-12-03	17.190	18.180	17.030	17.680	17.680	18,025,694
2024-12-02	18.200	18.490	17.250	17.440	17.440	27,720,130
2024-11-29	18.710	19.980	18.710	18.750	18.750	30,633,082
2024-11-28	18.700	20.900	18.180	19.600	19.600	42,740,974
2024-11-27	17.120	19.600	17.120	19.100	19.100	36,639,696
2024-11-26	16.730	18.880	16.140	17.850	17.850	29,694,480
2024-11-25	16.450	17.290	15.830	17.160	17.160	24,988,450
2024-11-22	16.850	18.380	16.410	17.520	17.520	33,093,554
2024-11-21	16.720	17.940	16.720	16.910	16.910	29,997,274
2024-11-20	17.000	18.360	16.820	17.310	17.310	42,441,406
2024-11-19	15.480	16.810	14.950	16.810	16.810	26,989,511
2024-11-18	14.500	15.460	14.120	15.280	15.280	20,437,274
2024-11-15	14.550	15.140	14.550	14.700	14.700	12,428,400
2024-11-14	14.640	15.350	14.230	14.540	14.540	15,723,529
2024-11-13	14.640	14.930	14.200	14.630	14.630	8,885,900
2024-11-12	15.150	15.510	14.520	14.680	14.680	14,331,429
2024-11-11	13.990	15.150	13.950	14.840	14.840	16,031,040
2024-11-08	14.120	14.580	14.000	14.020	14.020	11,264,210
2024-11-07	14.150	14.150	13.800	14.120	14.120	9,473,620
2024-11-06	13.740	14.480	13.600	14.130	14.130	14,076,960
2024-11-05	13.060	13.760	13.010	13.740	13.740	10,689,340
2024-11-04	12.520	13.020	12.520	12.990	12.990	8,158,700
2024-11-01	13.880	13.980	12.640	12.680	12.680	14,179,900
2024-10-31	13.900	14.300	13.580	13.970	13.970	11,661,284
2024-10-30	13.590	14.180	13.510	14.020	14.020	8,186,701
2024-10-29	14.660	14.660	13.790	13.800	13.800	15,368,271
2024-10-28	14.860	15.050	14.400	14.660	14.660	17,855,468
2024-10-25	14.500	15.700	14.160	15.210	15.210	24,075,132

← NewerPage 8 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.