New East New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.640	24.640	22.810	23.350	23.350	19,926,799
2026-10-15	23.190	25.550	22.760	25.010	25.010	18,967,379
2026-10-14	24.670	25.000	24.060	24.140	24.140	9,263,200
2026-10-13	23.400	25.350	23.180	24.700	24.700	12,796,864
2026-10-12	23.500	24.700	23.400	24.040	24.040	8,989,060
2026-10-09	23.550	23.900	21.950	23.380	23.380	9,466,800
2026-10-08	24.120	25.590	23.760	23.950	23.950	9,329,300
2026-09-30	25.300	25.310	24.080	24.130	24.130	7,950,200
2026-09-29	23.730	25.650	23.530	25.180	25.180	9,758,500
2026-09-28	25.350	25.580	23.750	23.930	23.930	9,145,820
2026-09-24	25.080	26.370	24.930	25.230	25.230	8,134,500
2026-09-23	25.440	25.440	24.860	25.100	25.100	6,945,300
2026-09-22	25.480	25.870	24.780	25.400	25.400	9,670,000
2026-09-21	25.190	25.720	25.100	25.160	25.160	8,588,900
2026-09-18	25.750	26.100	24.890	25.130	25.130	10,376,014
2026-09-17	25.390	26.070	25.250	25.510	25.510	8,749,684
2026-09-16	24.700	25.670	24.420	25.540	25.540	9,826,500
2026-09-15	23.920	25.130	23.510	24.740	24.740	9,048,000
2026-09-14	22.400	24.190	22.320	23.950	23.950	10,557,900
2026-09-11	23.100	23.170	22.410	22.740	22.740	7,466,200
2026-09-10	23.690	23.800	23.300	23.330	23.330	4,850,600
2026-09-09	24.210	24.760	23.700	23.950	23.950	7,399,600
2026-09-08	24.300	25.230	24.000	24.240	24.240	11,210,379
2026-09-07	25.960	26.150	23.990	24.490	24.490	16,077,394
2026-09-04	25.060	26.970	25.000	25.900	25.900	18,898,180
2026-09-03	24.910	25.400	24.130	25.050	25.050	16,379,000
2026-09-02	23.600	25.160	23.170	24.710	24.710	15,249,000
2026-09-01	24.060	24.350	23.560	23.700	23.700	10,401,964
2026-08-31	23.680	24.340	23.480	24.050	24.050	8,773,056
2026-08-28	24.660	24.750	23.770	24.030	24.030	10,116,800
2026-08-27	24.640	24.930	24.230	24.310	24.310	10,286,600
2026-08-26	25.120	25.780	24.260	24.500	24.500	9,077,200
2026-08-25	25.120	25.250	24.080	24.610	24.610	8,426,656
2026-08-24	25.490	25.530	24.640	25.370	25.370	10,784,419
2026-08-21	25.000	25.940	24.560	25.500	25.500	10,670,140
2026-08-20	26.690	26.860	24.900	25.280	25.280	16,990,400
2026-08-19	27.030	27.680	26.000	26.170	26.170	17,596,400
2026-08-18	28.220	28.500	26.530	27.790	27.790	24,617,689
2026-08-17	25.200	27.740	25.200	27.740	27.740	16,306,549
2026-08-14	25.930	26.350	24.120	25.220	25.220	22,235,028
2026-08-13	26.510	27.430	25.940	25.940	25.940	13,893,284
2026-08-12	26.350	26.960	26.180	26.560	26.560	10,140,319
2026-08-11	26.490	26.800	25.780	26.040	26.040	11,626,252
2026-08-10	25.600	26.740	25.250	26.500	26.500	14,047,160
2026-08-07	24.800	25.600	24.310	25.540	25.540	13,992,155
2026-08-06	23.770	25.120	23.640	24.880	24.880	17,421,800
2026-08-05	23.150	24.220	22.810	24.090	24.090	18,517,401
2026-08-04	22.260	22.690	21.900	22.450	22.450	11,751,073
2026-08-03	21.100	22.350	21.030	21.830	21.830	13,370,784
2026-07-31	21.500	22.100	20.800	21.300	21.300	18,725,624
2026-07-30	21.490	22.360	21.080	21.790	21.790	17,947,784
2026-07-29	21.080	21.750	20.730	21.260	21.260	12,770,160
2026-07-28	20.160	21.950	20.160	21.080	21.080	19,147,000
2026-07-27	19.050	20.600	18.660	20.600	20.600	18,714,400
2026-07-24	19.090	19.920	18.660	18.730	18.730	8,268,200
2026-07-23	19.170	19.800	19.050	19.520	19.520	9,246,520
2026-07-22	19.420	20.190	19.100	19.270	19.270	14,319,825
2026-07-21	19.420	19.790	17.390	19.750	19.750	18,665,469
2026-07-20	21.180	22.210	18.710	19.100	19.100	22,472,900
2026-07-17	23.000	23.000	20.750	20.750	20.750	21,256,800

Page 1 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.