Guangzhou Newlife New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 28.710 | 29.140 | 28.430 | 28.750 | 28.227 | 358,306 |
| 2024-07-26 | 28.230 | 28.900 | 28.220 | 28.770 | 28.247 | 394,228 |
| 2024-07-25 | 28.180 | 28.750 | 27.800 | 28.390 | 27.874 | 514,747 |
| 2024-07-24 | 28.500 | 28.750 | 28.110 | 28.200 | 27.687 | 569,394 |
| 2024-07-23 | 29.540 | 29.680 | 28.550 | 28.550 | 28.031 | 378,528 |
| 2024-07-22 | 29.690 | 29.780 | 29.320 | 29.420 | 28.885 | 362,992 |
| 2024-07-19 | 29.050 | 29.870 | 29.050 | 29.670 | 29.131 | 464,744 |
| 2024-07-18 | 29.700 | 29.700 | 26.060 | 29.280 | 28.748 | 732,880 |
| 2024-07-17 | 30.410 | 30.690 | 29.710 | 29.800 | 29.258 | 665,400 |
| 2024-07-16 | 30.650 | 30.990 | 30.200 | 30.410 | 29.857 | 695,932 |
| 2024-07-15 | 31.130 | 31.500 | 30.660 | 30.710 | 30.152 | 569,900 |
| 2024-07-12 | 31.660 | 31.920 | 31.200 | 31.400 | 30.829 | 739,400 |
| 2024-07-11 | 31.610 | 31.860 | 30.990 | 31.690 | 31.114 | 1,101,203 |
| 2024-07-10 | 30.990 | 31.540 | 30.340 | 31.090 | 30.525 | 1,148,154 |
| 2024-07-09 | 29.920 | 31.000 | 29.730 | 30.990 | 30.427 | 1,054,979 |
| 2024-07-08 | 30.980 | 30.990 | 29.720 | 30.050 | 29.504 | 765,025 |
| 2024-07-05 | 30.000 | 30.920 | 29.890 | 30.800 | 30.240 | 737,871 |
| 2024-07-04 | 30.760 | 30.970 | 30.030 | 30.120 | 29.572 | 853,310 |
| 2024-07-03 | 32.200 | 32.230 | 30.600 | 30.600 | 30.044 | 1,849,006 |
| 2024-07-02 | 33.180 | 33.580 | 32.280 | 32.300 | 31.713 | 1,964,042 |
| 2024-07-01 | 34.040 | 35.880 | 32.900 | 33.680 | 33.068 | 3,102,597 |
| 2024-06-28 | 31.580 | 32.300 | 31.190 | 31.580 | 31.006 | 709,764 |
| 2024-06-27 | 31.970 | 32.270 | 31.310 | 31.330 | 30.760 | 720,884 |
| 2024-06-26 | 30.750 | 31.950 | 30.620 | 31.940 | 31.359 | 810,826 |
| 2024-06-25 | 30.110 | 31.150 | 30.110 | 30.840 | 30.279 | 873,541 |
| 2024-06-24 | 31.440 | 31.600 | 30.080 | 30.110 | 29.563 | 791,022 |
| 2024-06-21 | 31.510 | 32.050 | 30.680 | 31.530 | 30.957 | 836,026 |
| 2024-06-20 | 33.180 | 33.280 | 31.910 | 32.110 | 31.133 | 1,121,500 |
| 2024-06-19 | 33.450 | 33.650 | 32.880 | 33.010 | 32.006 | 818,840 |
| 2024-06-18 | 32.850 | 33.700 | 32.850 | 33.390 | 32.375 | 1,105,835 |
| 2024-06-17 | 33.000 | 33.700 | 32.980 | 33.020 | 32.016 | 719,193 |
| 2024-06-14 | 32.900 | 33.630 | 32.500 | 33.310 | 32.297 | 995,559 |
| 2024-06-13 | 32.020 | 33.300 | 32.000 | 32.760 | 31.764 | 1,181,860 |
| 2024-06-12 | 31.800 | 32.390 | 31.600 | 32.130 | 31.153 | 840,720 |
| 2024-06-11 | 31.300 | 31.790 | 30.220 | 31.790 | 30.823 | 801,151 |
| 2024-06-07 | 30.560 | 31.850 | 30.540 | 31.110 | 30.164 | 1,244,177 |
| 2024-06-06 | 32.100 | 32.690 | 30.020 | 30.250 | 29.330 | 1,486,407 |
| 2024-06-05 | 32.260 | 33.180 | 31.950 | 32.140 | 31.163 | 809,900 |
| 2024-06-04 | 33.110 | 33.640 | 31.820 | 32.270 | 31.289 | 1,550,973 |
| 2024-06-03 | 34.050 | 34.930 | 32.840 | 33.410 | 32.394 | 1,668,118 |
| 2024-05-31 | 34.420 | 35.300 | 34.050 | 34.430 | 33.383 | 1,624,042 |
| 2024-05-30 | 35.850 | 36.180 | 34.140 | 34.300 | 33.257 | 2,372,763 |
| 2024-05-29 | 34.610 | 36.430 | 34.610 | 36.330 | 35.225 | 3,036,669 |
| 2024-05-28 | 39.280 | 39.980 | 35.330 | 35.720 | 34.634 | 4,952,318 |
| 2024-05-27 | 36.990 | 39.330 | 36.380 | 38.510 | 37.339 | 5,437,264 |
| 2024-05-24 | 35.010 | 38.860 | 34.500 | 37.650 | 36.505 | 6,228,847 |
| 2024-05-23 | 33.790 | 36.500 | 32.690 | 36.290 | 35.186 | 5,970,368 |
| 2024-05-22 | 33.980 | 34.500 | 33.550 | 34.330 | 33.286 | 2,249,364 |
| 2024-05-21 | 32.800 | 34.270 | 32.450 | 34.010 | 32.976 | 2,377,998 |
| 2024-05-20 | 33.000 | 33.870 | 32.820 | 33.070 | 32.064 | 1,425,141 |
| 2024-05-17 | 32.580 | 33.100 | 32.340 | 33.080 | 32.074 | 947,381 |
| 2024-05-16 | 33.160 | 33.400 | 32.320 | 32.500 | 31.512 | 807,145 |
| 2024-05-15 | 32.970 | 33.280 | 32.580 | 32.810 | 31.812 | 792,855 |
| 2024-05-14 | 32.310 | 33.200 | 32.310 | 33.000 | 31.996 | 852,810 |
| 2024-05-13 | 33.180 | 33.210 | 32.380 | 32.460 | 31.473 | 1,323,895 |
| 2024-05-10 | 34.650 | 35.100 | 33.180 | 33.270 | 32.258 | 1,739,716 |
| 2024-05-09 | 33.600 | 35.150 | 33.600 | 34.680 | 33.625 | 2,162,062 |
| 2024-05-08 | 33.420 | 34.860 | 33.210 | 33.940 | 32.908 | 2,420,353 |
| 2024-05-07 | 33.200 | 33.580 | 33.010 | 33.450 | 32.433 | 1,214,642 |
| 2024-05-06 | 33.060 | 33.800 | 32.670 | 33.200 | 32.190 | 1,214,649 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.4000 CNY |
| 2025-10-23 | 0.1000 CNY |
| 2025-06-27 | 0.5000 CNY |
| 2024-06-21 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.