Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 4.050 | 4.160 | 4.020 | 4.140 | 4.140 | 2,167,000 |
| 2023-05-17 | 4.140 | 4.180 | 4.040 | 4.050 | 4.050 | 2,115,000 |
| 2023-05-16 | 4.170 | 4.210 | 4.100 | 4.140 | 4.140 | 1,669,000 |
| 2023-05-15 | 4.170 | 4.190 | 4.100 | 4.170 | 4.170 | 1,180,000 |
| 2023-05-12 | 4.250 | 4.250 | 4.100 | 4.180 | 4.180 | 1,347,000 |
| 2023-05-11 | 4.200 | 4.250 | 4.130 | 4.180 | 4.180 | 2,289,000 |
| 2023-05-10 | 4.180 | 4.200 | 4.020 | 4.120 | 4.120 | 2,789,090 |
| 2023-05-09 | 4.220 | 4.260 | 4.070 | 4.070 | 4.070 | 2,766,000 |
| 2023-05-08 | 4.240 | 4.270 | 4.160 | 4.220 | 4.220 | 1,715,926 |
| 2023-05-05 | 4.180 | 4.310 | 4.110 | 4.220 | 4.220 | 3,145,000 |
| 2023-05-04 | 4.120 | 4.200 | 4.020 | 4.180 | 4.180 | 7,057,100 |
| 2023-05-03 | 4.130 | 4.210 | 4.000 | 4.160 | 4.160 | 1,424,000 |
| 2023-05-02 | 4.100 | 4.180 | 3.820 | 4.130 | 4.130 | 3,042,000 |
| 2023-04-28 | 4.390 | 4.420 | 4.070 | 4.100 | 4.100 | 14,298,000 |
| 2023-04-27 | 4.240 | 4.440 | 4.150 | 4.380 | 4.380 | 2,389,000 |
| 2023-04-26 | 4.200 | 4.230 | 4.050 | 4.190 | 4.190 | 4,904,119 |
| 2023-04-25 | 4.380 | 4.390 | 4.150 | 4.180 | 4.180 | 1,942,000 |
| 2023-04-24 | 4.360 | 4.450 | 4.280 | 4.300 | 4.300 | 1,946,000 |
| 2023-04-21 | 4.460 | 4.460 | 4.330 | 4.360 | 4.360 | 2,009,000 |
| 2023-04-20 | 4.590 | 4.590 | 4.380 | 4.410 | 4.410 | 1,607,000 |
| 2023-04-19 | 4.630 | 4.630 | 4.520 | 4.550 | 4.550 | 1,730,000 |
| 2023-04-18 | 4.570 | 4.610 | 4.520 | 4.590 | 4.590 | 1,522,000 |
| 2023-04-17 | 4.410 | 4.630 | 4.410 | 4.590 | 4.590 | 2,590,000 |
| 2023-04-14 | 4.400 | 4.440 | 4.370 | 4.410 | 4.410 | 1,281,000 |
| 2023-04-13 | 4.400 | 4.460 | 4.350 | 4.400 | 4.400 | 1,487,000 |
| 2023-04-12 | 4.550 | 4.560 | 4.360 | 4.400 | 4.400 | 3,061,111 |
| 2023-04-11 | 4.580 | 4.620 | 4.480 | 4.560 | 4.560 | 2,495,000 |
| 2023-04-06 | 4.580 | 4.640 | 4.530 | 4.580 | 4.580 | 1,100,000 |
| 2023-04-04 | 4.570 | 4.600 | 4.490 | 4.580 | 4.580 | 1,428,000 |
| 2023-04-03 | 4.580 | 4.580 | 4.460 | 4.540 | 4.540 | 1,323,000 |
| 2023-03-31 | 4.690 | 4.710 | 4.410 | 4.530 | 4.530 | 3,432,000 |
| 2023-03-30 | 4.780 | 4.780 | 4.660 | 4.690 | 4.690 | 1,738,000 |
| 2023-03-29 | 4.750 | 4.770 | 4.690 | 4.750 | 4.750 | 1,868,000 |
| 2023-03-28 | 4.700 | 4.770 | 4.630 | 4.730 | 4.730 | 2,268,000 |
| 2023-03-27 | 4.840 | 4.850 | 4.680 | 4.720 | 4.720 | 1,848,000 |
| 2023-03-24 | 4.750 | 4.850 | 4.710 | 4.830 | 4.830 | 2,620,000 |
| 2023-03-23 | 4.840 | 4.850 | 4.710 | 4.750 | 4.750 | 1,938,000 |
| 2023-03-22 | 4.770 | 4.900 | 4.750 | 4.800 | 4.800 | 2,051,000 |
| 2023-03-21 | 4.700 | 4.840 | 4.650 | 4.770 | 4.770 | 2,386,062 |
| 2023-03-20 | 4.790 | 4.850 | 4.690 | 4.690 | 4.690 | 2,306,000 |
| 2023-03-17 | 4.850 | 4.920 | 4.760 | 4.820 | 4.820 | 1,543,000 |
| 2023-03-16 | 4.900 | 4.920 | 4.720 | 4.760 | 4.760 | 1,949,000 |
| 2023-03-15 | 4.820 | 4.950 | 4.790 | 4.910 | 4.910 | 3,298,000 |
| 2023-03-14 | 4.780 | 4.880 | 4.710 | 4.810 | 4.810 | 2,332,000 |
| 2023-03-13 | 4.790 | 4.810 | 4.660 | 4.800 | 4.800 | 1,512,000 |
| 2023-03-10 | 4.800 | 4.850 | 4.640 | 4.790 | 4.790 | 1,685,000 |
| 2023-03-09 | 4.880 | 4.900 | 4.780 | 4.850 | 4.850 | 2,320,000 |
| 2023-03-08 | 4.900 | 4.920 | 4.810 | 4.830 | 4.830 | 2,040,000 |
| 2023-03-07 | 4.900 | 4.980 | 4.850 | 4.900 | 4.900 | 2,584,201 |
| 2023-03-06 | 4.830 | 4.920 | 4.780 | 4.920 | 4.920 | 2,233,000 |
| 2023-03-03 | 4.780 | 4.860 | 4.720 | 4.820 | 4.820 | 2,083,000 |
| 2023-03-02 | 4.800 | 4.840 | 4.710 | 4.780 | 4.780 | 2,276,000 |
| 2023-03-01 | 4.960 | 5.000 | 4.720 | 4.800 | 4.800 | 5,823,000 |
| 2023-02-28 | 4.770 | 5.050 | 4.730 | 4.960 | 4.960 | 10,677,000 |
| 2023-02-27 | 4.750 | 4.830 | 4.650 | 4.750 | 4.750 | 2,494,000 |
| 2023-02-24 | 4.770 | 4.770 | 4.600 | 4.720 | 4.720 | 2,904,000 |
| 2023-02-23 | 4.570 | 4.780 | 4.570 | 4.680 | 4.680 | 4,559,000 |
| 2023-02-22 | 4.510 | 4.580 | 4.340 | 4.540 | 4.540 | 3,619,000 |
| 2023-02-21 | 4.750 | 4.790 | 4.450 | 4.500 | 4.500 | 4,765,104 |
| 2023-02-20 | 5.030 | 5.050 | 4.710 | 4.750 | 4.750 | 4,212,000 |
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.