Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 3.680 | 3.730 | 3.630 | 3.720 | 3.720 | 1,897,000 |
| 2023-11-10 | 3.770 | 3.770 | 3.650 | 3.680 | 3.680 | 1,360,000 |
| 2023-11-09 | 3.780 | 3.790 | 3.680 | 3.750 | 3.750 | 1,824,000 |
| 2023-11-08 | 3.890 | 3.890 | 3.750 | 3.820 | 3.820 | 2,442,000 |
| 2023-11-07 | 3.810 | 3.870 | 3.750 | 3.870 | 3.870 | 1,622,000 |
| 2023-11-06 | 3.830 | 3.920 | 3.700 | 3.840 | 3.840 | 3,577,000 |
| 2023-11-03 | 3.700 | 3.840 | 3.690 | 3.810 | 3.810 | 1,974,000 |
| 2023-11-02 | 3.720 | 3.730 | 3.640 | 3.700 | 3.700 | 1,749,000 |
| 2023-11-01 | 3.950 | 3.980 | 3.680 | 3.680 | 3.680 | 3,060,000 |
| 2023-10-31 | 3.840 | 4.000 | 3.800 | 3.960 | 3.960 | 2,254,000 |
| 2023-10-30 | 3.750 | 3.860 | 3.730 | 3.820 | 3.820 | 2,084,000 |
| 2023-10-27 | 3.760 | 3.760 | 3.640 | 3.760 | 3.760 | 3,692,000 |
| 2023-10-26 | 3.680 | 3.800 | 3.640 | 3.720 | 3.720 | 1,874,000 |
| 2023-10-25 | 3.630 | 3.690 | 3.590 | 3.680 | 3.680 | 1,446,000 |
| 2023-10-24 | 3.650 | 3.650 | 3.550 | 3.630 | 3.630 | 1,269,000 |
| 2023-10-20 | 3.690 | 3.690 | 3.630 | 3.670 | 3.670 | 1,067,000 |
| 2023-10-19 | 3.720 | 3.740 | 3.630 | 3.690 | 3.690 | 1,645,000 |
| 2023-10-18 | 3.770 | 3.770 | 3.640 | 3.730 | 3.730 | 1,644,000 |
| 2023-10-17 | 3.670 | 3.730 | 3.550 | 3.710 | 3.710 | 1,826,000 |
| 2023-10-16 | 3.830 | 3.830 | 3.670 | 3.670 | 3.670 | 1,742,000 |
| 2023-10-13 | 3.820 | 3.820 | 3.770 | 3.820 | 3.820 | 1,308,000 |
| 2023-10-12 | 3.800 | 3.880 | 3.770 | 3.820 | 3.820 | 2,533,000 |
| 2023-10-11 | 3.970 | 3.970 | 3.780 | 3.800 | 3.800 | 2,759,000 |
| 2023-10-10 | 4.050 | 4.070 | 3.870 | 3.870 | 3.870 | 2,324,000 |
| 2023-10-09 | 4.060 | 4.070 | 3.960 | 4.040 | 4.040 | 1,257,000 |
| 2023-10-06 | 4.000 | 4.100 | 3.970 | 4.060 | 4.060 | 1,363,000 |
| 2023-10-05 | 3.950 | 4.020 | 3.910 | 3.970 | 3.970 | 1,100,000 |
| 2023-10-04 | 3.960 | 3.960 | 3.850 | 3.950 | 3.950 | 1,107,000 |
| 2023-10-03 | 4.060 | 4.060 | 3.870 | 3.960 | 3.960 | 1,087,000 |
| 2023-09-29 | 3.980 | 4.120 | 3.950 | 4.080 | 4.080 | 1,627,000 |
| 2023-09-28 | 3.880 | 3.930 | 3.850 | 3.900 | 3.900 | 941,000 |
| 2023-09-27 | 3.920 | 3.970 | 3.860 | 3.880 | 3.880 | 2,133,000 |
| 2023-09-26 | 3.900 | 3.940 | 3.840 | 3.910 | 3.910 | 1,530,000 |
| 2023-09-25 | 3.890 | 3.930 | 3.860 | 3.900 | 3.900 | 1,539,000 |
| 2023-09-22 | 3.880 | 3.950 | 3.830 | 3.890 | 3.890 | 2,771,000 |
| 2023-09-21 | 4.020 | 4.020 | 3.820 | 3.890 | 3.890 | 2,420,124 |
| 2023-09-20 | 4.040 | 4.080 | 3.960 | 4.020 | 4.020 | 1,290,000 |
| 2023-09-19 | 4.070 | 4.070 | 3.980 | 4.040 | 4.040 | 2,187,000 |
| 2023-09-18 | 4.050 | 4.080 | 4.020 | 4.070 | 4.070 | 1,132,000 |
| 2023-09-15 | 4.090 | 4.120 | 4.050 | 4.060 | 4.060 | 1,225,000 |
| 2023-09-14 | 4.100 | 4.150 | 4.030 | 4.090 | 4.090 | 1,211,000 |
| 2023-09-13 | 4.080 | 4.110 | 4.040 | 4.100 | 4.100 | 1,483,000 |
| 2023-09-12 | 4.150 | 4.150 | 4.040 | 4.080 | 4.080 | 1,649,000 |
| 2023-09-11 | 4.130 | 4.180 | 4.070 | 4.150 | 4.150 | 2,218,000 |
| 2023-09-07 | 4.110 | 4.190 | 4.070 | 4.130 | 4.130 | 1,491,118 |
| 2023-09-06 | 4.200 | 4.200 | 4.060 | 4.120 | 4.120 | 2,485,000 |
| 2023-09-05 | 4.250 | 4.260 | 4.060 | 4.200 | 4.200 | 3,041,000 |
| 2023-09-04 | 4.460 | 4.470 | 4.120 | 4.300 | 4.300 | 4,120,000 |
| 2023-08-31 | 4.140 | 4.500 | 4.130 | 4.500 | 4.500 | 2,534,000 |
| 2023-08-30 | 4.190 | 4.230 | 4.080 | 4.140 | 4.140 | 2,082,000 |
| 2023-08-29 | 4.220 | 4.280 | 4.120 | 4.190 | 4.190 | 2,542,000 |
| 2023-08-28 | 4.190 | 4.270 | 3.820 | 4.220 | 4.220 | 11,075,680 |
| 2023-08-25 | 4.220 | 4.260 | 4.170 | 4.210 | 4.210 | 1,240,000 |
| 2023-08-24 | 4.250 | 4.270 | 4.220 | 4.250 | 4.250 | 1,341,000 |
| 2023-08-23 | 4.210 | 4.260 | 4.180 | 4.250 | 4.250 | 1,686,000 |
| 2023-08-22 | 4.140 | 4.250 | 4.120 | 4.240 | 4.240 | 1,722,000 |
| 2023-08-21 | 4.150 | 4.160 | 4.080 | 4.140 | 4.140 | 1,984,118 |
| 2023-08-18 | 4.210 | 4.230 | 4.120 | 4.150 | 4.150 | 1,693,000 |
| 2023-08-17 | 4.340 | 4.340 | 4.150 | 4.220 | 4.220 | 1,910,000 |
| 2023-08-16 | 4.300 | 4.340 | 4.220 | 4.300 | 4.300 | 1,861,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-28 | 0.0350 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.