Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 3.740 | 3.740 | 3.570 | 3.670 | 3.670 | 2,032,000 |
| 2022-11-16 | 3.810 | 3.820 | 3.680 | 3.740 | 3.740 | 2,352,000 |
| 2022-11-15 | 3.650 | 3.860 | 3.650 | 3.810 | 3.810 | 5,648,000 |
| 2022-11-14 | 3.630 | 3.730 | 3.530 | 3.670 | 3.670 | 3,697,000 |
| 2022-11-11 | 3.700 | 3.740 | 3.490 | 3.580 | 3.580 | 5,810,000 |
| 2022-11-10 | 3.700 | 3.740 | 3.620 | 3.690 | 3.690 | 1,817,000 |
| 2022-11-09 | 3.730 | 3.790 | 3.710 | 3.740 | 3.740 | 2,218,000 |
| 2022-11-08 | 3.790 | 3.790 | 3.690 | 3.730 | 3.730 | 3,034,000 |
| 2022-11-07 | 3.790 | 3.850 | 3.720 | 3.790 | 3.790 | 4,837,000 |
| 2022-11-04 | 3.740 | 3.830 | 3.710 | 3.790 | 3.790 | 4,917,000 |
| 2022-11-03 | 3.750 | 3.810 | 3.700 | 3.700 | 3.700 | 2,247,000 |
| 2022-11-02 | 3.750 | 3.810 | 3.660 | 3.810 | 3.810 | 5,993,000 |
| 2022-11-01 | 3.680 | 3.780 | 3.600 | 3.780 | 3.780 | 3,655,000 |
| 2022-10-31 | 3.750 | 3.780 | 3.640 | 3.690 | 3.690 | 3,266,000 |
| 2022-10-28 | 3.790 | 3.810 | 3.630 | 3.750 | 3.750 | 2,186,000 |
| 2022-10-27 | 3.680 | 3.850 | 3.680 | 3.730 | 3.730 | 6,357,000 |
| 2022-10-26 | 3.670 | 3.690 | 3.340 | 3.680 | 3.680 | 5,536,000 |
| 2022-10-25 | 3.690 | 3.690 | 3.500 | 3.660 | 3.660 | 4,419,000 |
| 2022-10-24 | 3.870 | 3.870 | 3.610 | 3.650 | 3.650 | 3,986,000 |
| 2022-10-21 | 3.840 | 3.870 | 3.800 | 3.820 | 3.820 | 1,121,000 |
| 2022-10-20 | 3.830 | 3.880 | 3.800 | 3.810 | 3.810 | 1,496,000 |
| 2022-10-19 | 3.840 | 3.860 | 3.780 | 3.830 | 3.830 | 1,654,000 |
| 2022-10-18 | 3.900 | 3.900 | 3.790 | 3.840 | 3.840 | 2,375,000 |
| 2022-10-17 | 3.880 | 3.890 | 3.810 | 3.830 | 3.830 | 1,603,000 |
| 2022-10-14 | 3.890 | 3.910 | 3.820 | 3.820 | 3.820 | 6,365,000 |
| 2022-10-13 | 3.970 | 3.970 | 3.830 | 3.830 | 3.830 | 1,948,000 |
| 2022-10-12 | 3.950 | 3.950 | 3.850 | 3.900 | 3.900 | 1,367,000 |
| 2022-10-11 | 3.970 | 3.980 | 3.870 | 3.890 | 3.890 | 1,979,000 |
| 2022-10-10 | 4.050 | 4.050 | 3.850 | 3.990 | 3.990 | 2,909,000 |
| 2022-10-07 | 4.100 | 4.110 | 4.020 | 4.060 | 4.060 | 1,708,000 |
| 2022-10-06 | 4.070 | 4.150 | 4.040 | 4.070 | 4.070 | 1,526,000 |
| 2022-10-05 | 4.000 | 4.040 | 3.990 | 4.040 | 4.040 | 1,292,000 |
| 2022-10-03 | 4.100 | 4.100 | 3.890 | 3.940 | 3.940 | 1,142,000 |
| 2022-09-30 | 3.970 | 4.200 | 3.800 | 4.180 | 4.180 | 3,258,000 |
| 2022-09-29 | 3.950 | 4.020 | 3.720 | 3.970 | 3.970 | 3,700,000 |
| 2022-09-28 | 4.020 | 4.050 | 3.900 | 3.950 | 3.950 | 1,499,000 |
| 2022-09-27 | 3.950 | 4.040 | 3.920 | 4.030 | 4.030 | 2,114,000 |
| 2022-09-26 | 3.920 | 4.000 | 3.870 | 3.950 | 3.950 | 1,706,000 |
| 2022-09-23 | 3.900 | 3.920 | 3.840 | 3.920 | 3.920 | 1,748,000 |
| 2022-09-22 | 3.950 | 3.950 | 3.870 | 3.920 | 3.920 | 1,807,023 |
| 2022-09-21 | 3.980 | 3.980 | 3.920 | 3.950 | 3.950 | 2,201,000 |
| 2022-09-20 | 3.960 | 4.000 | 3.930 | 3.990 | 3.990 | 6,288,000 |
| 2022-09-19 | 3.980 | 3.990 | 3.920 | 3.950 | 3.950 | 2,071,000 |
| 2022-09-16 | 4.040 | 4.060 | 3.930 | 3.960 | 3.960 | 3,409,294 |
| 2022-09-15 | 4.060 | 4.100 | 4.010 | 4.040 | 4.040 | 2,493,000 |
| 2022-09-14 | 4.050 | 4.170 | 4.000 | 4.060 | 4.060 | 4,069,600 |
| 2022-09-13 | 4.040 | 4.070 | 4.010 | 4.070 | 4.070 | 3,116,000 |
| 2022-09-09 | 4.060 | 4.100 | 4.010 | 4.040 | 4.040 | 2,095,000 |
| 2022-09-08 | 4.070 | 4.120 | 4.010 | 4.040 | 4.040 | 1,898,000 |
| 2022-09-07 | 4.100 | 4.140 | 4.010 | 4.050 | 4.050 | 11,407,040 |
| 2022-09-06 | 4.020 | 4.120 | 3.980 | 4.110 | 4.110 | 3,081,000 |
| 2022-09-05 | 4.000 | 4.010 | 3.950 | 4.010 | 4.010 | 1,628,000 |
| 2022-09-02 | 4.040 | 4.040 | 3.940 | 4.010 | 4.010 | 7,624,000 |
| 2022-09-01 | 4.120 | 4.140 | 3.990 | 4.010 | 4.010 | 2,431,000 |
| 2022-08-31 | 4.120 | 4.170 | 4.080 | 4.150 | 4.150 | 4,284,000 |
| 2022-08-30 | 4.070 | 4.160 | 4.060 | 4.100 | 4.100 | 3,183,000 |
| 2022-08-29 | 4.330 | 4.340 | 4.020 | 4.030 | 4.030 | 24,378,000 |
| 2022-08-26 | 4.090 | 4.480 | 4.090 | 4.330 | 4.330 | 14,269,000 |
| 2022-08-25 | 5.000 | 5.000 | 4.060 | 4.090 | 4.090 | 2,494,000 |
| 2022-08-24 | 4.050 | 4.050 | 3.960 | 4.020 | 4.020 | 3,226,000 |
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.