Global New Material International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.700 | 3.710 | 3.670 | 3.710 | 3.710 | 1,288,000 |
| 2024-11-04 | 3.690 | 3.710 | 3.610 | 3.700 | 3.700 | 1,432,000 |
| 2024-11-01 | 3.690 | 3.700 | 3.650 | 3.650 | 3.650 | 506,000 |
| 2024-10-31 | 3.690 | 3.750 | 3.670 | 3.670 | 3.670 | 1,210,000 |
| 2024-10-30 | 3.780 | 3.790 | 3.670 | 3.670 | 3.670 | 2,681,000 |
| 2024-10-29 | 3.820 | 3.830 | 3.720 | 3.780 | 3.780 | 1,592,000 |
| 2024-10-28 | 3.820 | 3.840 | 3.780 | 3.810 | 3.810 | 1,346,000 |
| 2024-10-25 | 3.820 | 3.840 | 3.780 | 3.830 | 3.830 | 1,601,000 |
| 2024-10-24 | 3.770 | 3.800 | 3.760 | 3.790 | 3.790 | 1,372,000 |
| 2024-10-23 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 1,406,000 |
| 2024-10-22 | 3.750 | 3.800 | 3.730 | 3.800 | 3.800 | 2,121,000 |
| 2024-10-21 | 3.870 | 3.880 | 3.750 | 3.760 | 3.760 | 2,831,000 |
| 2024-10-18 | 3.770 | 3.890 | 3.740 | 3.880 | 3.880 | 2,420,000 |
| 2024-10-17 | 3.880 | 3.910 | 3.740 | 3.770 | 3.770 | 2,479,000 |
| 2024-10-16 | 3.830 | 3.880 | 3.800 | 3.840 | 3.840 | 1,759,000 |
| 2024-10-15 | 3.990 | 4.000 | 3.820 | 3.840 | 3.840 | 1,849,000 |
| 2024-10-14 | 3.960 | 4.030 | 3.830 | 4.000 | 4.000 | 3,115,000 |
| 2024-10-10 | 4.000 | 4.050 | 3.930 | 3.980 | 3.980 | 2,997,000 |
| 2024-10-09 | 3.880 | 4.100 | 3.820 | 3.980 | 3.980 | 4,558,000 |
| 2024-10-08 | 4.440 | 4.470 | 3.880 | 3.890 | 3.890 | 6,952,249 |
| 2024-10-07 | 4.490 | 4.550 | 4.300 | 4.550 | 4.550 | 3,261,998 |
| 2024-10-04 | 4.470 | 4.500 | 4.250 | 4.470 | 4.470 | 3,482,000 |
| 2024-10-03 | 4.390 | 4.540 | 4.090 | 4.470 | 4.470 | 3,417,000 |
| 2024-10-02 | 4.090 | 4.390 | 4.090 | 4.390 | 4.390 | 3,562,000 |
| 2024-09-30 | 4.040 | 4.150 | 3.980 | 4.090 | 4.090 | 6,785,000 |
| 2024-09-27 | 3.880 | 4.060 | 3.880 | 4.040 | 4.040 | 4,476,000 |
| 2024-09-26 | 3.830 | 3.870 | 3.800 | 3.870 | 3.870 | 3,320,000 |
| 2024-09-25 | 3.880 | 3.880 | 3.770 | 3.830 | 3.830 | 2,280,000 |
| 2024-09-24 | 3.780 | 3.860 | 3.750 | 3.810 | 3.810 | 4,351,000 |
| 2024-09-23 | 3.840 | 3.850 | 3.770 | 3.780 | 3.780 | 1,547,000 |
| 2024-09-20 | 3.820 | 3.860 | 3.810 | 3.840 | 3.840 | 1,660,998 |
| 2024-09-19 | 3.870 | 3.880 | 3.800 | 3.810 | 3.810 | 1,445,000 |
| 2024-09-17 | 3.820 | 3.880 | 3.780 | 3.880 | 3.880 | 1,342,000 |
| 2024-09-16 | 3.810 | 3.840 | 3.770 | 3.840 | 3.840 | 1,399,000 |
| 2024-09-13 | 3.830 | 3.840 | 3.760 | 3.770 | 3.770 | 1,534,000 |
| 2024-09-12 | 3.800 | 3.840 | 3.770 | 3.840 | 3.840 | 1,437,000 |
| 2024-09-11 | 3.820 | 3.820 | 3.750 | 3.800 | 3.800 | 1,355,000 |
| 2024-09-10 | 3.840 | 3.860 | 3.800 | 3.820 | 3.820 | 1,363,000 |
| 2024-09-09 | 3.830 | 3.860 | 3.770 | 3.840 | 3.840 | 1,369,000 |
| 2024-09-05 | 3.800 | 3.820 | 3.770 | 3.820 | 3.820 | 1,468,000 |
| 2024-09-04 | 3.860 | 3.860 | 3.770 | 3.800 | 3.800 | 613,000 |
| 2024-09-03 | 3.870 | 3.930 | 3.830 | 3.870 | 3.870 | 2,880,000 |
| 2024-09-02 | 3.940 | 3.980 | 3.860 | 3.890 | 3.890 | 2,072,000 |
| 2024-08-30 | 3.860 | 3.980 | 3.850 | 3.970 | 3.970 | 4,634,000 |
| 2024-08-29 | 3.760 | 3.850 | 3.730 | 3.850 | 3.850 | 3,775,000 |
| 2024-08-28 | 3.830 | 3.850 | 3.760 | 3.780 | 3.780 | 1,758,000 |
| 2024-08-27 | 3.830 | 3.840 | 3.760 | 3.840 | 3.840 | 2,520,000 |
| 2024-08-26 | 3.740 | 3.840 | 3.660 | 3.840 | 3.840 | 4,511,000 |
| 2024-08-23 | 3.870 | 3.880 | 3.700 | 3.730 | 3.730 | 3,043,000 |
| 2024-08-22 | 3.850 | 3.880 | 3.780 | 3.880 | 3.880 | 4,111,000 |
| 2024-08-21 | 3.810 | 3.860 | 3.760 | 3.860 | 3.860 | 3,976,000 |
| 2024-08-20 | 3.750 | 3.900 | 3.690 | 3.840 | 3.840 | 5,407,000 |
| 2024-08-19 | 3.780 | 3.790 | 3.660 | 3.730 | 3.730 | 3,549,000 |
| 2024-08-16 | 3.700 | 3.810 | 3.670 | 3.780 | 3.780 | 4,944,000 |
| 2024-08-15 | 3.740 | 3.740 | 3.650 | 3.690 | 3.690 | 1,837,000 |
| 2024-08-14 | 3.790 | 3.790 | 3.670 | 3.700 | 3.700 | 1,612,000 |
| 2024-08-13 | 3.840 | 3.840 | 3.730 | 3.770 | 3.770 | 1,801,000 |
| 2024-08-12 | 3.890 | 3.960 | 3.830 | 3.850 | 3.850 | 2,915,000 |
| 2024-08-09 | 3.900 | 3.980 | 3.870 | 3.940 | 3.940 | 3,448,000 |
| 2024-08-08 | 3.890 | 3.960 | 3.860 | 3.900 | 3.900 | 4,000,000 |
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.