Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 6.000 | 6.040 | 5.720 | 5.760 | 5.710 | 2,738,000 |
| 2022-02-24 | 6.000 | 6.070 | 5.740 | 6.000 | 5.948 | 4,112,000 |
| 2022-02-23 | 5.900 | 6.260 | 5.800 | 6.030 | 5.977 | 5,003,000 |
| 2022-02-22 | 5.850 | 5.970 | 5.680 | 5.840 | 5.789 | 2,873,000 |
| 2022-02-21 | 6.000 | 6.210 | 5.600 | 5.910 | 5.858 | 4,830,458 |
| 2022-02-18 | 5.950 | 6.060 | 5.800 | 6.000 | 5.948 | 3,523,000 |
| 2022-02-17 | 5.790 | 5.950 | 5.660 | 5.950 | 5.898 | 3,297,000 |
| 2022-02-16 | 5.300 | 5.880 | 5.300 | 5.790 | 5.740 | 9,310,000 |
| 2022-02-15 | 5.300 | 5.380 | 5.190 | 5.300 | 5.254 | 3,126,000 |
| 2022-02-14 | 5.100 | 5.480 | 5.000 | 5.250 | 5.204 | 5,662,000 |
| 2022-02-11 | 5.150 | 5.180 | 4.890 | 5.090 | 5.046 | 2,921,000 |
| 2022-02-10 | 5.150 | 5.380 | 5.030 | 5.150 | 5.105 | 2,071,000 |
| 2022-02-09 | 5.060 | 5.230 | 5.010 | 5.150 | 5.105 | 2,878,000 |
| 2022-02-08 | 5.400 | 5.400 | 5.050 | 5.050 | 5.006 | 2,816,000 |
| 2022-02-07 | 5.500 | 5.650 | 5.330 | 5.420 | 5.373 | 2,784,000 |
| 2022-02-04 | 5.150 | 5.380 | 5.030 | 5.380 | 5.333 | 1,825,000 |
| 2022-01-31 | 5.100 | 5.300 | 4.850 | 5.190 | 5.145 | 2,997,000 |
| 2022-01-28 | 5.800 | 5.800 | 4.880 | 5.110 | 5.065 | 5,313,000 |
| 2022-01-27 | 6.080 | 6.110 | 5.620 | 5.680 | 5.630 | 3,213,000 |
| 2022-01-26 | 6.100 | 6.150 | 5.800 | 6.110 | 6.057 | 2,754,000 |
| 2022-01-25 | 6.030 | 6.350 | 6.000 | 6.180 | 6.126 | 3,329,000 |
| 2022-01-24 | 6.150 | 6.150 | 5.680 | 6.030 | 5.977 | 3,146,000 |
| 2022-01-21 | 6.300 | 6.300 | 5.890 | 6.150 | 6.096 | 3,116,000 |
| 2022-01-20 | 6.890 | 6.890 | 5.950 | 6.210 | 6.156 | 5,384,000 |
| 2022-01-19 | 7.000 | 7.000 | 6.770 | 6.900 | 6.840 | 2,050,000 |
| 2022-01-18 | 7.000 | 7.310 | 6.870 | 6.940 | 6.879 | 2,552,000 |
| 2022-01-17 | 6.950 | 7.200 | 6.800 | 6.900 | 6.840 | 2,178,000 |
| 2022-01-14 | 7.200 | 7.350 | 6.920 | 6.950 | 6.889 | 1,618,000 |
| 2022-01-13 | 7.900 | 7.900 | 7.010 | 7.130 | 7.068 | 1,474,000 |
| 2022-01-12 | 7.700 | 8.000 | 7.700 | 7.880 | 7.811 | 1,343,000 |
| 2022-01-11 | 8.000 | 8.050 | 7.570 | 7.700 | 7.633 | 1,308,000 |
| 2022-01-10 | 8.000 | 8.370 | 7.750 | 8.000 | 7.930 | 2,287,000 |
| 2022-01-07 | 8.500 | 8.500 | 7.820 | 8.000 | 7.930 | 2,377,000 |
| 2022-01-06 | 9.000 | 9.000 | 8.040 | 8.440 | 8.366 | 2,743,000 |
| 2022-01-05 | 8.890 | 9.330 | 8.600 | 8.910 | 8.832 | 1,710,000 |
| 2022-01-04 | 9.910 | 10.060 | 8.870 | 8.890 | 8.812 | 2,198,000 |
| 2022-01-03 | 11.360 | 11.360 | 9.840 | 10.000 | 9.913 | 2,757,000 |
| 2021-12-31 | 9.740 | 11.500 | 9.740 | 11.500 | 11.400 | 8,558,000 |
| 2021-12-30 | 9.590 | 9.780 | 8.810 | 9.780 | 9.695 | 5,139,000 |
| 2021-12-29 | 9.670 | 9.830 | 9.470 | 9.790 | 9.705 | 3,362,000 |
| 2021-12-28 | 9.340 | 9.650 | 9.110 | 9.600 | 9.516 | 2,976,000 |
| 2021-12-24 | 8.870 | 9.350 | 8.650 | 9.350 | 9.268 | 2,903,000 |
| 2021-12-23 | 8.500 | 8.850 | 8.400 | 8.760 | 8.684 | 2,987,000 |
| 2021-12-22 | 8.380 | 8.630 | 8.290 | 8.460 | 8.386 | 1,786,000 |
| 2021-12-21 | 7.780 | 8.450 | 7.670 | 8.360 | 8.287 | 1,907,000 |
| 2021-12-20 | 8.700 | 8.760 | 7.780 | 7.790 | 7.722 | 3,623,000 |
| 2021-12-17 | 8.200 | 8.850 | 8.110 | 8.580 | 8.505 | 4,511,000 |
| 2021-12-16 | 8.200 | 8.350 | 8.000 | 8.230 | 8.158 | 1,790,000 |
| 2021-12-15 | 7.910 | 8.420 | 7.850 | 8.180 | 8.109 | 2,714,000 |
| 2021-12-14 | 7.800 | 8.070 | 7.760 | 7.910 | 7.841 | 1,712,000 |
| 2021-12-13 | 7.800 | 8.100 | 7.650 | 7.850 | 7.782 | 1,481,000 |
| 2021-12-10 | 7.930 | 8.200 | 7.740 | 7.800 | 7.732 | 1,462,000 |
| 2021-12-09 | 7.850 | 8.150 | 7.580 | 7.940 | 7.871 | 2,046,000 |
| 2021-12-08 | 7.250 | 7.930 | 7.080 | 7.850 | 7.782 | 2,795,000 |
| 2021-12-07 | 7.280 | 7.500 | 7.110 | 7.250 | 7.187 | 1,674,000 |
| 2021-12-06 | 8.380 | 8.380 | 7.060 | 7.130 | 7.068 | 4,616,000 |
| 2021-12-03 | 8.200 | 8.470 | 8.030 | 8.200 | 8.128 | 2,494,000 |
| 2021-12-02 | 8.280 | 8.570 | 7.910 | 8.130 | 8.059 | 3,384,000 |
| 2021-12-01 | 8.300 | 8.450 | 7.810 | 8.300 | 8.228 | 4,452,000 |
| 2021-11-30 | 7.100 | 8.390 | 7.030 | 8.390 | 8.317 | 13,692,250 |
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.