Global New Material International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.330	4.400	4.300	4.350	4.350	1,805,000
2023-08-14	4.320	4.390	4.290	4.370	4.370	1,764,000
2023-08-11	4.450	4.450	4.340	4.420	4.420	1,674,000
2023-08-10	4.410	4.420	4.330	4.420	4.420	1,541,000
2023-08-09	4.410	4.450	4.340	4.410	4.410	2,205,000
2023-08-08	4.480	4.480	4.370	4.410	4.410	1,887,000
2023-08-07	4.520	4.540	4.440	4.470	4.470	1,497,109
2023-08-04	4.600	4.640	4.480	4.520	4.520	1,958,000
2023-08-03	4.580	4.650	4.530	4.620	4.620	1,835,000
2023-08-02	4.640	4.640	4.550	4.600	4.600	1,581,000
2023-08-01	4.720	4.730	4.550	4.640	4.640	2,157,000
2023-07-31	4.730	4.750	4.640	4.670	4.670	2,777,000
2023-07-28	4.720	4.760	4.670	4.730	4.730	2,066,000
2023-07-27	4.750	4.780	4.710	4.760	4.760	2,575,000
2023-07-26	4.690	4.750	4.670	4.730	4.730	2,448,000
2023-07-25	4.680	4.820	4.630	4.720	4.720	4,709,000
2023-07-24	4.640	4.690	4.570	4.610	4.610	2,303,000
2023-07-21	4.620	4.650	4.570	4.640	4.640	2,677,106
2023-07-20	4.610	4.650	4.530	4.580	4.580	1,862,000
2023-07-19	4.560	4.620	4.540	4.610	4.610	1,504,002
2023-07-18	4.540	4.640	4.450	4.600	4.600	2,227,000
2023-07-14	4.570	4.660	4.540	4.540	4.540	1,716,000
2023-07-13	4.650	4.650	4.520	4.520	4.520	2,902,000
2023-07-12	4.740	4.800	4.510	4.630	4.630	4,883,000
2023-07-11	4.580	4.780	4.550	4.720	4.720	7,268,000
2023-07-10	4.350	4.580	4.310	4.580	4.580	4,999,000
2023-07-07	4.370	4.370	4.290	4.350	4.350	1,743,114
2023-07-06	4.380	4.410	4.300	4.350	4.350	1,401,000
2023-07-05	4.400	4.460	4.370	4.400	4.400	1,279,000
2023-07-04	4.400	4.420	4.360	4.400	4.400	1,497,000
2023-07-03	4.380	4.450	4.350	4.400	4.400	1,876,000
2023-06-30	4.390	4.450	4.350	4.380	4.380	1,785,000
2023-06-29	4.440	4.470	4.350	4.390	4.390	1,383,000
2023-06-28	4.480	4.480	4.350	4.440	4.440	2,048,000
2023-06-27	4.350	4.510	4.350	4.490	4.490	1,792,000
2023-06-26	4.450	4.450	4.320	4.360	4.360	1,726,000
2023-06-23	4.390	4.550	4.130	4.450	4.450	1,841,000
2023-06-21	4.460	4.480	4.190	4.390	4.390	2,562,116
2023-06-20	4.620	4.620	4.400	4.440	4.440	2,350,000
2023-06-19	4.600	4.620	4.540	4.620	4.620	1,814,000
2023-06-16	4.560	4.650	4.500	4.600	4.600	13,000,000
2023-06-15	4.630	4.700	4.510	4.520	4.520	13,737,000
2023-06-14	4.560	4.660	4.560	4.630	4.630	2,766,000
2023-06-13	4.430	4.650	4.430	4.560	4.560	4,633,000
2023-06-12	4.440	4.470	4.370	4.430	4.430	1,299,000
2023-06-09	4.370	4.480	4.320	4.420	4.420	11,243,000
2023-06-08	4.490	4.530	4.360	4.410	4.410	2,332,000
2023-06-07	4.490	4.640	4.460	4.540	4.540	3,485,000
2023-06-06	4.450	4.500	4.420	4.470	4.470	1,421,000
2023-06-05	4.420	4.450	4.350	4.450	4.450	1,605,000
2023-06-02	4.220	4.410	4.200	4.360	4.360	5,054,400
2023-06-01	4.300	4.340	4.180	4.220	4.220	2,054,000
2023-05-31	4.200	4.320	4.110	4.320	4.320	3,757,000
2023-05-30	4.220	4.250	4.170	4.240	4.240	1,632,000
2023-05-29	4.130	4.250	4.110	4.220	4.220	4,142,000
2023-05-25	4.050	4.120	3.980	4.110	4.110	5,144,000
2023-05-24	4.170	4.170	3.990	4.050	4.050	5,935,000
2023-05-23	4.150	4.170	4.070	4.100	4.100	1,137,000
2023-05-22	4.140	4.160	4.020	4.110	4.110	2,506,121
2023-05-19	4.140	4.160	4.010	4.120	4.120	2,903,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.