New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.660	14.790	13.640	14.550	14.550	24,253,547
2024-10-23	13.530	13.760	13.400	13.630	13.630	10,331,716
2024-10-22	13.980	13.980	13.410	13.530	13.530	16,081,455
2024-10-21	13.920	14.250	13.600	14.000	14.000	21,973,906
2024-10-18	14.330	14.980	14.110	14.180	14.180	29,878,409
2024-10-17	13.900	15.000	13.510	14.630	14.630	31,474,667
2024-10-16	12.700	14.280	12.550	14.030	14.030	35,025,317
2024-10-15	12.100	13.020	11.800	13.020	13.020	26,305,752
2024-10-14	12.480	12.480	11.800	12.270	12.270	21,241,792
2024-10-11	11.450	12.670	10.660	12.490	12.490	31,879,273
2024-10-10	11.360	12.120	10.710	11.740	11.740	21,095,959
2024-10-09	12.700	12.700	11.480	11.480	11.480	18,040,285
2024-10-08	13.400	13.410	11.900	12.760	12.760	27,040,763
2024-09-30	11.890	12.280	11.220	12.190	12.190	27,607,433
2024-09-27	11.130	11.460	10.670	11.230	11.230	15,761,573
2024-09-26	9.380	10.430	9.380	10.430	10.430	4,979,620
2024-09-25	9.480	9.690	9.430	9.480	9.480	4,576,240
2024-09-24	9.030	9.380	9.030	9.380	9.380	4,862,200
2024-09-23	9.050	9.190	8.910	9.010	9.010	2,874,980
2024-09-20	9.150	9.150	8.920	8.990	8.990	3,645,044
2024-09-19	8.590	9.250	8.570	9.060	9.060	6,396,544
2024-09-18	8.710	8.760	8.310	8.550	8.550	3,631,380
2024-09-13	8.950	8.980	8.680	8.710	8.710	3,036,024
2024-09-12	9.180	9.190	8.930	8.940	8.940	2,589,020
2024-09-11	9.080	9.190	9.030	9.070	9.070	2,621,000
2024-09-10	9.070	9.130	8.850	9.090	9.090	3,196,200
2024-09-09	9.000	9.170	8.880	9.050	9.050	3,118,380
2024-09-06	9.270	9.290	8.980	9.000	9.000	3,499,100
2024-09-05	9.190	9.300	9.150	9.270	9.270	2,765,400
2024-09-04	9.230	9.350	9.090	9.190	9.190	3,759,400
2024-09-03	9.180	9.420	9.110	9.290	9.290	3,786,950
2024-09-02	9.450	9.550	9.160	9.160	9.160	3,569,600
2024-08-30	9.070	9.600	9.060	9.450	9.450	5,827,000
2024-08-29	8.750	9.160	8.750	9.070	9.070	4,863,370
2024-08-28	8.680	8.910	8.600	8.840	8.840	3,147,360
2024-08-27	8.830	8.900	8.680	8.700	8.700	2,731,450
2024-08-26	8.710	8.990	8.710	8.810	8.810	3,631,700
2024-08-23	8.580	8.990	8.510	8.770	8.770	5,628,680
2024-08-22	8.850	8.940	8.600	8.600	8.600	2,307,900
2024-08-21	8.680	8.900	8.640	8.850	8.850	3,324,000
2024-08-20	8.820	8.890	8.660	8.690	8.690	3,125,660
2024-08-19	8.950	9.130	8.810	8.840	8.840	3,646,100
2024-08-16	9.180	9.210	8.970	8.970	8.970	3,157,000
2024-08-15	8.980	9.250	8.830	9.140	9.140	5,390,600
2024-08-14	9.150	9.270	8.900	8.950	8.950	4,212,040
2024-08-13	9.270	9.270	9.010	9.170	9.170	3,478,000
2024-08-12	9.390	9.410	9.150	9.190	9.190	3,896,500
2024-08-09	9.740	9.800	9.310	9.320	9.320	6,039,640
2024-08-08	9.930	9.950	9.570	9.610	9.610	5,642,080
2024-08-07	10.100	10.130	9.880	9.920	9.920	4,694,300
2024-08-06	9.740	10.140	9.740	10.090	10.090	5,513,258
2024-08-05	10.020	10.240	9.600	9.600	9.600	5,535,638
2024-08-02	10.260	10.470	10.030	10.040	10.040	3,902,500
2024-08-01	10.390	10.540	10.300	10.330	10.330	3,944,150
2024-07-31	10.020	10.380	9.900	10.380	10.380	6,584,956
2024-07-30	10.000	10.280	9.940	10.100	10.100	3,437,760
2024-07-29	10.120	10.190	9.900	10.060	10.060	3,891,755
2024-07-26	10.010	10.530	9.910	10.170	10.170	4,847,780
2024-07-25	9.900	10.070	9.730	10.010	10.010	2,920,600
2024-07-24	10.100	10.120	9.810	9.860	9.860	3,200,400

← NewerPage 9 of 21 · 1,212 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.