Guangzhou Newlife New Material Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.480	31.540	30.120	31.460	30.503	820,227
2024-01-24	30.350	30.790	29.250	30.460	29.534	956,967
2024-01-23	30.350	30.500	29.810	30.220	29.301	847,617
2024-01-22	32.820	32.820	30.190	30.410	29.485	1,095,320
2024-01-19	34.040	34.040	32.580	32.600	31.609	659,796
2024-01-18	33.580	33.580	32.190	33.010	32.006	980,616
2024-01-17	34.360	34.450	33.480	33.510	32.491	652,174
2024-01-16	34.790	35.020	33.750	34.340	33.296	831,264
2024-01-15	35.320	35.320	35.320	35.320	34.246	0
2024-01-12	35.730	36.330	35.310	35.320	34.246	737,087
2024-01-11	35.500	35.950	34.920	35.780	34.692	714,937
2024-01-10	35.590	35.980	34.680	35.260	34.188	754,763
2024-01-09	35.800	36.290	35.400	35.710	34.624	730,122
2024-01-08	36.500	36.550	35.710	35.800	34.711	683,701
2024-01-05	37.140	37.280	36.260	36.440	35.332	728,214
2024-01-04	37.000	37.220	36.720	36.840	35.720	667,746
2024-01-03	37.600	37.920	36.740	37.120	35.991	1,026,139
2024-01-02	37.310	38.490	37.060	37.770	36.621	1,542,345
2023-12-29	36.800	37.090	36.730	36.990	35.865	708,959
2023-12-28	35.580	37.030	35.510	36.820	35.700	1,128,320
2023-12-27	35.070	35.830	35.000	35.600	34.517	743,987
2023-12-26	35.180	35.480	35.010	35.060	33.994	625,853
2023-12-25	35.800	36.100	35.160	35.340	34.265	728,523
2023-12-22	36.240	36.690	35.750	35.930	34.837	937,639
2023-12-21	36.310	36.380	35.190	36.240	35.138	988,151
2023-12-20	35.990	36.750	35.730	36.120	35.022	939,956
2023-12-19	35.770	36.140	35.400	35.970	34.876	652,999
2023-12-18	36.280	36.570	35.700	35.780	34.692	747,978
2023-12-15	36.420	36.760	36.220	36.360	35.254	530,749
2023-12-14	36.880	37.130	36.000	36.400	35.293	791,045
2023-12-13	37.130	37.360	36.600	36.810	35.691	779,358
2023-12-12	37.290	37.420	36.900	37.120	35.991	678,277
2023-12-11	36.750	37.360	36.360	37.300	36.166	1,009,028
2023-12-08	37.200	37.680	36.860	36.860	35.739	915,812
2023-12-07	37.510	37.630	36.330	37.410	36.272	1,577,760
2023-12-06	37.990	38.880	37.700	38.060	36.903	744,300
2023-12-05	38.640	38.660	37.780	37.780	36.631	554,780
2023-12-04	38.900	39.130	38.660	38.700	37.523	561,300
2023-12-01	38.720	39.200	38.000	38.840	37.659	603,800
2023-11-30	39.220	39.350	38.240	38.680	37.504	662,383
2023-11-29	39.650	39.760	39.080	39.160	37.969	606,400
2023-11-28	38.860	39.840	38.780	39.620	38.415	926,539
2023-11-27	38.800	39.470	38.090	38.940	37.756	764,148
2023-11-24	39.930	40.000	38.700	38.930	37.746	895,453
2023-11-23	39.510	40.450	39.510	40.050	38.832	694,197
2023-11-22	40.450	40.650	39.620	39.630	38.425	922,590
2023-11-21	41.420	41.750	40.420	40.450	39.220	1,117,549
2023-11-20	40.800	41.390	40.510	41.310	40.054	1,108,600
2023-11-17	40.680	40.840	40.330	40.790	39.549	875,596
2023-11-16	41.210	41.550	40.530	40.540	39.307	1,123,286
2023-11-15	41.580	41.600	41.110	41.260	40.005	1,020,726
2023-11-14	40.710	41.210	40.490	41.210	39.957	1,301,245
2023-11-13	40.680	40.940	40.440	40.700	39.462	1,058,921
2023-11-10	40.570	41.240	40.130	40.550	39.317	2,101,721
2023-11-09	40.810	42.870	40.400	41.210	39.957	3,513,146
2023-11-08	40.900	40.950	40.310	40.690	39.453	959,554
2023-11-07	40.780	41.180	40.420	40.890	39.646	925,102
2023-11-06	40.650	41.350	40.610	40.840	39.598	1,140,814
2023-11-03	39.630	40.380	39.630	40.050	38.832	815,578
2023-11-02	40.130	40.410	39.400	39.600	38.396	901,157

← NewerPage 12 of 14 · 819 trading daysOlder →

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.