Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 4.160 | 4.160 | 4.000 | 4.050 | 4.050 | 3,405,000 |
| 2022-08-22 | 4.000 | 4.180 | 3.990 | 4.160 | 4.160 | 4,526,000 |
| 2022-08-19 | 4.000 | 4.050 | 3.980 | 4.000 | 4.000 | 2,104,048 |
| 2022-08-18 | 4.000 | 4.010 | 3.960 | 4.010 | 4.010 | 1,742,000 |
| 2022-08-17 | 4.000 | 4.010 | 3.950 | 4.000 | 4.000 | 2,115,000 |
| 2022-08-16 | 4.000 | 4.050 | 3.950 | 4.000 | 4.000 | 2,936,000 |
| 2022-08-15 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 1,504,000 |
| 2022-08-12 | 4.050 | 4.050 | 3.980 | 4.040 | 4.040 | 2,699,000 |
| 2022-08-11 | 4.070 | 4.150 | 4.010 | 4.050 | 4.050 | 2,506,000 |
| 2022-08-10 | 3.990 | 4.100 | 3.980 | 4.090 | 4.090 | 4,338,000 |
| 2022-08-09 | 3.990 | 4.050 | 3.960 | 4.020 | 4.020 | 2,693,000 |
| 2022-08-08 | 4.000 | 4.010 | 3.930 | 3.990 | 3.990 | 2,161,000 |
| 2022-08-05 | 3.990 | 4.000 | 3.940 | 4.000 | 4.000 | 1,673,048 |
| 2022-08-04 | 3.900 | 3.970 | 3.900 | 3.960 | 3.960 | 2,575,000 |
| 2022-08-03 | 3.980 | 4.040 | 3.900 | 3.940 | 3.940 | 3,009,000 |
| 2022-08-02 | 4.000 | 4.040 | 3.870 | 3.960 | 3.960 | 2,789,000 |
| 2022-08-01 | 4.100 | 4.120 | 3.970 | 4.000 | 4.000 | 3,113,000 |
| 2022-07-29 | 4.240 | 4.250 | 4.080 | 4.140 | 4.140 | 6,984,000 |
| 2022-07-28 | 4.140 | 4.220 | 4.090 | 4.210 | 4.210 | 2,814,000 |
| 2022-07-27 | 4.310 | 4.340 | 4.070 | 4.140 | 4.140 | 5,763,000 |
| 2022-07-26 | 4.140 | 4.320 | 4.050 | 4.310 | 4.310 | 6,754,000 |
| 2022-07-25 | 4.120 | 4.270 | 4.070 | 4.090 | 4.090 | 9,884,260 |
| 2022-07-22 | 3.900 | 4.120 | 3.850 | 4.110 | 4.110 | 9,502,048 |
| 2022-07-21 | 3.930 | 3.960 | 3.850 | 3.860 | 3.860 | 2,378,000 |
| 2022-07-20 | 4.050 | 4.100 | 3.930 | 3.930 | 3.930 | 28,047,000 |
| 2022-07-19 | 4.000 | 4.020 | 3.880 | 4.020 | 4.020 | 3,208,000 |
| 2022-07-18 | 4.020 | 4.050 | 3.930 | 4.000 | 4.000 | 3,231,000 |
| 2022-07-15 | 3.980 | 4.060 | 3.910 | 4.010 | 4.010 | 21,399,000 |
| 2022-07-14 | 3.840 | 4.010 | 3.830 | 4.010 | 4.010 | 3,275,000 |
| 2022-07-13 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 1,659,000 |
| 2022-07-12 | 3.900 | 3.930 | 3.780 | 3.820 | 3.820 | 2,022,000 |
| 2022-07-11 | 3.990 | 4.050 | 3.840 | 3.850 | 3.850 | 3,012,074 |
| 2022-07-08 | 3.890 | 3.970 | 3.860 | 3.970 | 3.970 | 2,955,127 |
| 2022-07-07 | 3.910 | 3.920 | 3.840 | 3.850 | 3.850 | 3,331,000 |
| 2022-07-06 | 4.000 | 4.080 | 3.840 | 3.860 | 3.860 | 5,019,000 |
| 2022-07-05 | 4.100 | 4.100 | 3.940 | 3.980 | 3.980 | 5,900,000 |
| 2022-07-04 | 4.330 | 4.400 | 3.970 | 4.000 | 4.000 | 4,254,000 |
| 2022-06-30 | 4.350 | 4.450 | 4.140 | 4.200 | 4.200 | 6,901,000 |
| 2022-06-29 | 4.220 | 4.420 | 4.190 | 4.320 | 4.320 | 5,391,000 |
| 2022-06-28 | 4.040 | 4.230 | 4.000 | 4.220 | 4.220 | 4,638,000 |
| 2022-06-27 | 4.080 | 4.230 | 4.010 | 4.010 | 3.975 | 3,246,000 |
| 2022-06-24 | 3.950 | 4.080 | 3.910 | 4.080 | 4.044 | 3,132,000 |
| 2022-06-23 | 4.050 | 4.050 | 3.900 | 3.920 | 3.886 | 2,305,000 |
| 2022-06-22 | 4.050 | 4.110 | 3.930 | 3.980 | 3.945 | 2,028,048 |
| 2022-06-21 | 4.050 | 4.110 | 3.970 | 4.050 | 4.015 | 2,872,000 |
| 2022-06-20 | 4.000 | 4.090 | 3.990 | 4.030 | 3.995 | 2,603,000 |
| 2022-06-17 | 3.990 | 4.030 | 3.930 | 4.000 | 3.965 | 2,687,000 |
| 2022-06-16 | 4.000 | 4.050 | 3.920 | 3.980 | 3.945 | 2,616,000 |
| 2022-06-15 | 4.060 | 4.060 | 3.920 | 4.000 | 3.965 | 1,497,000 |
| 2022-06-14 | 4.020 | 4.030 | 3.910 | 3.930 | 3.896 | 3,177,000 |
| 2022-06-13 | 4.230 | 4.260 | 3.910 | 4.040 | 4.005 | 4,111,000 |
| 2022-06-10 | 4.340 | 4.340 | 4.200 | 4.230 | 4.193 | 2,721,000 |
| 2022-06-09 | 4.390 | 4.510 | 4.300 | 4.340 | 4.302 | 7,524,000 |
| 2022-06-08 | 4.310 | 4.360 | 4.200 | 4.330 | 4.292 | 3,412,045 |
| 2022-06-07 | 4.390 | 4.400 | 4.160 | 4.200 | 4.163 | 2,498,000 |
| 2022-06-06 | 4.440 | 4.470 | 4.280 | 4.320 | 4.282 | 4,694,000 |
| 2022-06-02 | 4.500 | 4.560 | 4.350 | 4.430 | 4.391 | 3,296,000 |
| 2022-06-01 | 4.840 | 4.840 | 4.350 | 4.410 | 4.372 | 7,826,000 |
| 2022-05-31 | 4.820 | 4.970 | 4.650 | 4.770 | 4.728 | 12,948,000 |
| 2022-05-30 | 4.450 | 4.800 | 4.340 | 4.790 | 4.748 | 14,799,000 |
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.