Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 5.090 | 5.160 | 4.980 | 4.990 | 4.990 | 2,718,000 |
| 2023-02-16 | 5.290 | 5.310 | 5.050 | 5.090 | 5.090 | 3,089,000 |
| 2023-02-15 | 5.360 | 5.370 | 5.200 | 5.230 | 5.230 | 2,594,000 |
| 2023-02-14 | 5.370 | 5.420 | 5.220 | 5.300 | 5.300 | 3,109,000 |
| 2023-02-13 | 5.140 | 5.490 | 5.130 | 5.340 | 5.340 | 5,098,000 |
| 2023-02-10 | 5.130 | 5.210 | 5.090 | 5.150 | 5.150 | 3,597,000 |
| 2023-02-09 | 5.140 | 5.160 | 5.030 | 5.150 | 5.150 | 2,265,000 |
| 2023-02-08 | 5.120 | 5.180 | 5.030 | 5.120 | 5.120 | 2,272,000 |
| 2023-02-07 | 5.250 | 5.320 | 4.980 | 5.090 | 5.090 | 4,655,000 |
| 2023-02-06 | 5.300 | 5.330 | 5.170 | 5.250 | 5.250 | 4,268,000 |
| 2023-02-03 | 5.360 | 5.390 | 5.180 | 5.340 | 5.340 | 4,711,000 |
| 2023-02-02 | 5.320 | 5.490 | 5.240 | 5.300 | 5.300 | 5,058,000 |
| 2023-02-01 | 5.080 | 5.400 | 5.060 | 5.330 | 5.330 | 8,791,000 |
| 2023-01-31 | 5.160 | 5.160 | 5.000 | 5.070 | 5.070 | 4,141,000 |
| 2023-01-30 | 5.150 | 5.210 | 4.890 | 5.100 | 5.100 | 6,649,000 |
| 2023-01-27 | 5.020 | 5.150 | 4.920 | 5.020 | 5.020 | 3,165,000 |
| 2023-01-26 | 4.800 | 5.140 | 4.800 | 5.020 | 5.020 | 6,634,099 |
| 2023-01-20 | 4.640 | 4.840 | 4.590 | 4.740 | 4.740 | 1,882,000 |
| 2023-01-19 | 4.720 | 4.720 | 4.560 | 4.640 | 4.640 | 1,161,000 |
| 2023-01-18 | 4.800 | 4.800 | 4.540 | 4.700 | 4.700 | 2,299,000 |
| 2023-01-17 | 4.800 | 4.970 | 4.550 | 4.710 | 4.710 | 8,218,000 |
| 2023-01-16 | 4.360 | 4.800 | 4.330 | 4.730 | 4.730 | 14,688,520 |
| 2023-01-13 | 4.140 | 4.260 | 4.080 | 4.240 | 4.240 | 5,565,000 |
| 2023-01-12 | 4.010 | 4.150 | 4.010 | 4.100 | 4.100 | 2,290,000 |
| 2023-01-11 | 4.030 | 4.050 | 3.970 | 4.000 | 4.000 | 1,613,000 |
| 2023-01-10 | 4.000 | 4.040 | 3.960 | 4.020 | 4.020 | 2,141,000 |
| 2023-01-09 | 3.960 | 4.010 | 3.950 | 3.980 | 3.980 | 1,659,123 |
| 2023-01-06 | 4.030 | 4.030 | 3.930 | 3.960 | 3.960 | 1,774,000 |
| 2023-01-05 | 3.950 | 4.060 | 3.950 | 4.000 | 4.000 | 1,984,000 |
| 2023-01-04 | 3.990 | 4.070 | 3.950 | 4.000 | 4.000 | 3,310,000 |
| 2023-01-03 | 3.960 | 4.010 | 3.910 | 3.990 | 3.990 | 2,603,000 |
| 2022-12-30 | 4.090 | 4.090 | 3.930 | 3.960 | 3.960 | 4,279,000 |
| 2022-12-29 | 4.020 | 4.140 | 3.990 | 4.020 | 4.020 | 5,326,178 |
| 2022-12-28 | 4.020 | 4.120 | 3.960 | 4.000 | 4.000 | 4,334,000 |
| 2022-12-23 | 3.980 | 3.980 | 3.860 | 3.950 | 3.950 | 3,488,000 |
| 2022-12-22 | 4.010 | 4.070 | 3.930 | 3.940 | 3.940 | 6,556,000 |
| 2022-12-21 | 3.910 | 4.040 | 3.830 | 3.980 | 3.980 | 5,797,048 |
| 2022-12-20 | 3.860 | 3.880 | 3.760 | 3.850 | 3.850 | 6,271,000 |
| 2022-12-19 | 3.910 | 3.920 | 3.760 | 3.820 | 3.820 | 3,221,000 |
| 2022-12-16 | 4.000 | 4.000 | 3.880 | 3.900 | 3.900 | 2,294,000 |
| 2022-12-15 | 4.010 | 4.020 | 3.900 | 4.010 | 4.010 | 4,113,000 |
| 2022-12-14 | 4.010 | 4.030 | 3.910 | 3.990 | 3.990 | 2,301,000 |
| 2022-12-13 | 4.090 | 4.170 | 3.940 | 4.000 | 4.000 | 4,050,000 |
| 2022-12-12 | 3.830 | 4.160 | 3.830 | 4.090 | 4.090 | 11,881,000 |
| 2022-12-09 | 3.720 | 3.870 | 3.690 | 3.820 | 3.820 | 5,586,000 |
| 2022-12-08 | 3.900 | 3.930 | 3.700 | 3.700 | 3.700 | 5,283,000 |
| 2022-12-07 | 3.870 | 3.970 | 3.780 | 3.900 | 3.900 | 4,215,023 |
| 2022-12-06 | 3.860 | 3.870 | 3.810 | 3.860 | 3.860 | 4,858,000 |
| 2022-12-05 | 3.800 | 3.870 | 3.770 | 3.830 | 3.830 | 5,868,000 |
| 2022-12-02 | 3.670 | 3.780 | 3.580 | 3.740 | 3.740 | 5,688,000 |
| 2022-12-01 | 3.750 | 3.890 | 3.570 | 3.640 | 3.640 | 8,248,000 |
| 2022-11-30 | 3.660 | 3.840 | 3.630 | 3.760 | 3.760 | 11,418,000 |
| 2022-11-29 | 3.620 | 3.710 | 3.600 | 3.640 | 3.640 | 5,338,000 |
| 2022-11-28 | 3.550 | 3.700 | 3.450 | 3.600 | 3.600 | 5,072,000 |
| 2022-11-25 | 3.550 | 3.560 | 3.420 | 3.550 | 3.550 | 3,651,000 |
| 2022-11-24 | 3.600 | 3.600 | 3.440 | 3.500 | 3.500 | 3,316,000 |
| 2022-11-23 | 3.650 | 3.690 | 3.520 | 3.570 | 3.570 | 2,724,000 |
| 2022-11-22 | 3.610 | 3.650 | 3.500 | 3.650 | 3.650 | 4,125,000 |
| 2022-11-21 | 3.570 | 3.670 | 3.470 | 3.610 | 3.610 | 3,477,000 |
| 2022-11-18 | 3.670 | 3.670 | 3.560 | 3.570 | 3.570 | 3,003,000 |
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.