Guangzhou Newlife New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 32.160 | 33.480 | 32.040 | 32.910 | 31.909 | 1,440,222 |
| 2024-04-29 | 31.800 | 32.410 | 31.700 | 32.260 | 31.279 | 1,339,812 |
| 2024-04-26 | 31.750 | 32.400 | 31.310 | 31.930 | 30.959 | 1,617,538 |
| 2024-04-25 | 31.000 | 31.530 | 30.800 | 30.940 | 29.999 | 1,080,600 |
| 2024-04-24 | 29.800 | 31.600 | 29.720 | 31.350 | 30.397 | 1,523,424 |
| 2024-04-23 | 29.810 | 30.250 | 29.600 | 29.800 | 28.894 | 781,128 |
| 2024-04-22 | 30.210 | 30.730 | 29.060 | 29.800 | 28.894 | 1,307,094 |
| 2024-04-19 | 29.800 | 31.900 | 29.750 | 31.020 | 30.077 | 1,698,442 |
| 2024-04-18 | 30.530 | 31.000 | 29.800 | 29.880 | 28.971 | 1,114,331 |
| 2024-04-17 | 28.720 | 30.720 | 28.720 | 30.530 | 29.602 | 1,572,917 |
| 2024-04-16 | 31.600 | 31.600 | 27.710 | 27.760 | 26.916 | 1,760,715 |
| 2024-04-15 | 33.750 | 34.330 | 30.920 | 31.810 | 30.843 | 2,115,945 |
| 2024-04-12 | 33.460 | 35.080 | 33.400 | 33.720 | 32.695 | 2,056,723 |
| 2024-04-11 | 32.700 | 34.880 | 32.030 | 33.620 | 32.598 | 1,966,792 |
| 2024-04-10 | 34.340 | 34.620 | 32.800 | 32.880 | 31.880 | 2,169,960 |
| 2024-04-09 | 33.620 | 35.250 | 32.700 | 34.940 | 33.877 | 2,597,042 |
| 2024-04-08 | 34.120 | 35.590 | 33.580 | 33.620 | 32.598 | 2,480,275 |
| 2024-04-03 | 33.900 | 35.550 | 33.200 | 35.550 | 34.469 | 2,876,517 |
| 2024-04-02 | 34.440 | 35.690 | 33.720 | 34.090 | 33.053 | 2,344,783 |
| 2024-04-01 | 33.420 | 34.950 | 33.260 | 34.770 | 33.713 | 2,423,783 |
| 2024-03-29 | 32.760 | 34.850 | 32.450 | 33.720 | 32.695 | 1,889,662 |
| 2024-03-28 | 32.260 | 33.380 | 31.810 | 32.760 | 31.764 | 1,731,039 |
| 2024-03-27 | 33.020 | 34.440 | 32.390 | 32.390 | 31.405 | 2,705,670 |
| 2024-03-26 | 31.000 | 33.640 | 30.840 | 33.640 | 32.617 | 2,723,089 |
| 2024-03-25 | 32.220 | 32.470 | 30.830 | 31.080 | 30.135 | 1,509,975 |
| 2024-03-22 | 33.450 | 33.560 | 32.300 | 32.610 | 31.618 | 1,601,511 |
| 2024-03-21 | 34.220 | 34.220 | 32.960 | 33.630 | 32.607 | 2,123,790 |
| 2024-03-20 | 32.480 | 34.480 | 32.410 | 34.420 | 33.373 | 2,354,962 |
| 2024-03-19 | 32.500 | 33.330 | 32.340 | 32.560 | 31.570 | 1,716,130 |
| 2024-03-18 | 31.600 | 32.900 | 31.410 | 32.660 | 31.667 | 1,823,916 |
| 2024-03-15 | 31.190 | 31.660 | 30.560 | 31.570 | 30.610 | 1,902,769 |
| 2024-03-14 | 31.200 | 33.490 | 30.760 | 31.600 | 30.639 | 2,969,361 |
| 2024-03-13 | 30.670 | 31.090 | 30.500 | 30.860 | 29.921 | 1,221,181 |
| 2024-03-12 | 30.490 | 30.840 | 30.110 | 30.650 | 29.718 | 1,250,732 |
| 2024-03-11 | 29.590 | 30.750 | 29.590 | 30.540 | 29.611 | 1,250,206 |
| 2024-03-08 | 29.700 | 30.070 | 29.050 | 29.790 | 28.884 | 1,630,203 |
| 2024-03-07 | 30.180 | 31.320 | 29.880 | 30.080 | 29.165 | 2,376,424 |
| 2024-03-06 | 29.420 | 30.190 | 28.900 | 29.980 | 29.068 | 1,754,244 |
| 2024-03-05 | 29.150 | 30.170 | 28.780 | 29.720 | 28.816 | 1,901,352 |
| 2024-03-04 | 29.010 | 29.400 | 28.310 | 29.340 | 28.448 | 1,266,716 |
| 2024-03-01 | 28.850 | 29.180 | 28.490 | 29.000 | 28.118 | 1,135,723 |
| 2024-02-29 | 27.150 | 28.510 | 27.140 | 28.420 | 27.556 | 1,502,208 |
| 2024-02-28 | 30.080 | 31.000 | 27.530 | 27.600 | 26.761 | 2,325,232 |
| 2024-02-27 | 29.040 | 30.160 | 28.680 | 30.050 | 29.136 | 1,425,349 |
| 2024-02-26 | 28.600 | 29.700 | 28.500 | 29.210 | 28.322 | 1,988,755 |
| 2024-02-23 | 27.280 | 28.660 | 27.030 | 28.520 | 27.653 | 1,848,692 |
| 2024-02-22 | 26.210 | 27.270 | 26.210 | 27.230 | 26.402 | 1,265,193 |
| 2024-02-21 | 26.450 | 27.300 | 25.820 | 26.540 | 25.733 | 1,633,731 |
| 2024-02-20 | 26.100 | 26.560 | 25.530 | 26.500 | 25.694 | 1,319,177 |
| 2024-02-19 | 25.050 | 26.380 | 25.000 | 26.070 | 25.277 | 2,163,664 |
| 2024-02-08 | 23.120 | 25.460 | 23.120 | 25.180 | 24.414 | 2,398,960 |
| 2024-02-07 | 24.000 | 25.370 | 22.220 | 23.000 | 22.301 | 2,360,061 |
| 2024-02-06 | 21.940 | 23.980 | 20.700 | 23.340 | 22.630 | 1,711,457 |
| 2024-02-05 | 25.970 | 25.970 | 21.850 | 22.510 | 21.825 | 1,862,701 |
| 2024-02-02 | 27.960 | 27.960 | 24.730 | 25.710 | 24.928 | 1,218,333 |
| 2024-02-01 | 27.890 | 27.960 | 26.760 | 27.290 | 26.460 | 984,327 |
| 2024-01-31 | 29.800 | 29.800 | 27.640 | 27.850 | 27.003 | 1,165,532 |
| 2024-01-30 | 30.900 | 30.900 | 29.470 | 29.470 | 28.574 | 1,357,315 |
| 2024-01-29 | 31.980 | 32.140 | 30.770 | 30.910 | 29.970 | 1,635,737 |
| 2024-01-26 | 31.430 | 32.280 | 31.260 | 31.430 | 30.474 | 739,031 |
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.