Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 4.160 | 4.460 | 4.160 | 4.420 | 4.381 | 8,783,000 |
| 2022-05-26 | 4.030 | 4.190 | 3.960 | 4.150 | 4.114 | 5,002,000 |
| 2022-05-25 | 3.900 | 4.090 | 3.870 | 3.940 | 3.906 | 2,543,000 |
| 2022-05-24 | 3.750 | 3.910 | 3.630 | 3.900 | 3.866 | 3,858,000 |
| 2022-05-23 | 3.840 | 3.840 | 3.700 | 3.720 | 3.688 | 1,750,000 |
| 2022-05-20 | 3.880 | 3.990 | 3.790 | 3.820 | 3.787 | 2,900,000 |
| 2022-05-19 | 3.830 | 3.890 | 3.800 | 3.840 | 3.807 | 2,042,000 |
| 2022-05-18 | 3.890 | 3.890 | 3.820 | 3.850 | 3.816 | 1,136,000 |
| 2022-05-17 | 3.940 | 3.940 | 3.830 | 3.860 | 3.826 | 2,060,000 |
| 2022-05-16 | 3.990 | 4.070 | 3.830 | 3.830 | 3.797 | 2,765,000 |
| 2022-05-13 | 3.950 | 4.030 | 3.850 | 3.950 | 3.916 | 4,014,000 |
| 2022-05-12 | 3.950 | 4.040 | 3.870 | 3.950 | 3.916 | 2,795,000 |
| 2022-05-11 | 3.990 | 4.040 | 3.950 | 4.020 | 3.985 | 2,702,000 |
| 2022-05-10 | 3.950 | 4.040 | 3.770 | 4.010 | 3.975 | 4,892,050 |
| 2022-05-06 | 4.090 | 4.330 | 3.800 | 4.010 | 3.975 | 17,413,000 |
| 2022-05-05 | 4.250 | 4.280 | 3.960 | 4.030 | 3.995 | 3,225,000 |
| 2022-05-04 | 4.300 | 4.450 | 4.180 | 4.230 | 4.193 | 2,120,000 |
| 2022-05-03 | 4.140 | 4.450 | 4.130 | 4.290 | 4.253 | 3,623,000 |
| 2022-04-29 | 3.980 | 4.240 | 3.960 | 4.230 | 4.193 | 4,637,000 |
| 2022-04-28 | 4.020 | 4.200 | 3.960 | 4.000 | 3.965 | 2,822,000 |
| 2022-04-27 | 4.000 | 4.030 | 3.850 | 4.030 | 3.995 | 4,891,000 |
| 2022-04-26 | 4.000 | 4.050 | 3.840 | 4.030 | 3.995 | 4,197,000 |
| 2022-04-25 | 4.220 | 4.240 | 3.950 | 3.980 | 3.945 | 2,435,000 |
| 2022-04-22 | 4.350 | 4.420 | 4.200 | 4.290 | 4.253 | 2,786,000 |
| 2022-04-21 | 4.410 | 4.450 | 4.280 | 4.380 | 4.342 | 15,178,000 |
| 2022-04-20 | 4.400 | 4.510 | 4.340 | 4.410 | 4.372 | 2,457,000 |
| 2022-04-19 | 4.350 | 4.480 | 4.260 | 4.400 | 4.362 | 2,317,000 |
| 2022-04-14 | 4.400 | 4.450 | 4.320 | 4.440 | 4.401 | 2,709,000 |
| 2022-04-13 | 4.300 | 4.450 | 4.150 | 4.410 | 4.372 | 16,668,000 |
| 2022-04-12 | 4.250 | 4.500 | 4.160 | 4.400 | 4.362 | 4,326,000 |
| 2022-04-11 | 4.280 | 4.350 | 4.030 | 4.350 | 4.312 | 3,330,000 |
| 2022-04-08 | 4.460 | 4.540 | 4.300 | 4.320 | 4.282 | 2,579,112 |
| 2022-04-07 | 4.530 | 4.690 | 4.390 | 4.500 | 4.461 | 25,585,000 |
| 2022-04-06 | 4.500 | 4.630 | 4.340 | 4.570 | 4.530 | 3,702,320 |
| 2022-04-04 | 4.450 | 4.570 | 4.440 | 4.500 | 4.461 | 2,230,000 |
| 2022-04-01 | 4.600 | 4.600 | 4.430 | 4.430 | 4.391 | 2,175,000 |
| 2022-03-31 | 4.950 | 4.950 | 4.330 | 4.640 | 4.600 | 8,457,000 |
| 2022-03-30 | 4.930 | 4.990 | 4.810 | 4.990 | 4.946 | 4,276,000 |
| 2022-03-29 | 4.880 | 4.990 | 4.720 | 4.940 | 4.897 | 3,235,000 |
| 2022-03-28 | 5.040 | 5.050 | 4.880 | 4.890 | 4.847 | 3,043,000 |
| 2022-03-25 | 5.040 | 5.300 | 4.860 | 5.000 | 4.956 | 11,069,000 |
| 2022-03-24 | 5.010 | 5.080 | 4.920 | 4.920 | 4.877 | 2,820,000 |
| 2022-03-23 | 5.050 | 5.090 | 4.890 | 5.010 | 4.966 | 4,108,000 |
| 2022-03-22 | 4.990 | 5.120 | 4.870 | 5.100 | 5.056 | 3,436,000 |
| 2022-03-21 | 5.150 | 5.150 | 4.920 | 4.980 | 4.937 | 2,447,000 |
| 2022-03-18 | 5.120 | 5.180 | 4.700 | 5.130 | 5.085 | 5,459,000 |
| 2022-03-17 | 4.580 | 5.140 | 4.580 | 5.120 | 5.075 | 7,145,000 |
| 2022-03-16 | 4.060 | 4.510 | 3.980 | 4.510 | 4.471 | 5,667,000 |
| 2022-03-15 | 3.990 | 4.250 | 3.800 | 4.010 | 3.975 | 5,200,331 |
| 2022-03-14 | 4.840 | 4.870 | 4.000 | 4.040 | 4.005 | 3,856,000 |
| 2022-03-11 | 4.790 | 4.830 | 4.470 | 4.770 | 4.728 | 4,673,000 |
| 2022-03-10 | 5.070 | 5.200 | 4.780 | 4.830 | 4.788 | 4,507,000 |
| 2022-03-09 | 5.080 | 5.150 | 4.880 | 5.010 | 4.966 | 3,864,000 |
| 2022-03-08 | 5.000 | 5.260 | 5.000 | 5.150 | 5.105 | 5,326,000 |
| 2022-03-07 | 4.890 | 5.270 | 4.610 | 5.000 | 4.956 | 5,105,000 |
| 2022-03-04 | 5.360 | 5.380 | 4.900 | 4.980 | 4.937 | 3,570,000 |
| 2022-03-03 | 5.300 | 5.420 | 5.070 | 5.360 | 5.313 | 3,271,000 |
| 2022-03-02 | 5.760 | 5.760 | 5.240 | 5.300 | 5.254 | 3,114,000 |
| 2022-03-01 | 5.760 | 5.820 | 5.640 | 5.730 | 5.680 | 1,968,000 |
| 2022-02-28 | 5.760 | 5.890 | 5.600 | 5.780 | 5.730 | 2,242,000 |
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.