Global New Material International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	6.190	6.880	6.010	6.870	6.810	3,667,000
2021-11-26	6.080	6.250	6.070	6.170	6.116	1,652,000
2021-11-25	6.200	6.280	6.080	6.130	6.077	1,618,000
2021-11-24	6.260	6.380	6.160	6.250	6.195	1,515,000
2021-11-23	6.320	6.420	6.020	6.260	6.205	2,001,000
2021-11-22	6.120	6.400	6.080	6.320	6.265	1,721,000
2021-11-19	5.900	6.150	5.900	6.110	6.057	1,857,000
2021-11-18	6.180	6.240	5.860	5.860	5.809	2,147,000
2021-11-17	6.000	6.210	5.920	6.160	6.106	1,840,000
2021-11-16	5.850	6.040	5.680	5.920	5.868	1,805,000
2021-11-15	5.880	5.900	5.730	5.880	5.829	1,740,000
2021-11-12	6.210	6.250	5.760	5.880	5.829	3,191,000
2021-11-11	6.200	6.420	6.130	6.210	6.156	1,868,000
2021-11-10	6.250	6.360	6.020	6.160	6.106	1,792,000
2021-11-09	5.990	6.310	5.900	6.280	6.225	1,897,000
2021-11-08	6.150	6.200	5.890	5.990	5.938	1,667,000
2021-11-05	6.300	6.360	6.100	6.210	6.156	1,722,000
2021-11-04	6.350	6.550	6.050	6.260	6.205	1,794,000
2021-11-03	6.500	6.700	6.220	6.400	6.344	2,063,000
2021-11-02	6.200	6.600	6.200	6.500	6.443	2,489,000
2021-11-01	6.600	6.670	6.200	6.200	6.146	1,724,000
2021-10-29	6.050	6.700	5.810	6.700	6.642	6,992,000
2021-10-28	5.550	6.080	5.480	6.080	6.027	2,963,000
2021-10-27	5.350	5.700	5.170	5.480	5.432	1,497,000
2021-10-26	5.110	5.400	5.040	5.400	5.353	1,483,000
2021-10-25	4.900	5.190	4.850	5.110	5.065	1,091,000
2021-10-22	4.800	4.980	4.800	4.980	4.937	1,300,000
2021-10-21	4.950	5.000	4.760	4.840	4.798	1,361,000
2021-10-20	5.260	5.260	4.800	4.950	4.907	2,205,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.