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
2023-11-01	40.050	40.600	39.590	40.200	38.977	1,020,456
2023-10-31	40.000	40.500	39.910	40.050	38.832	944,910
2023-10-30	39.200	40.340	39.070	40.170	38.948	1,112,049
2023-10-27	39.340	39.860	38.440	39.620	38.415	1,734,462
2023-10-26	37.500	38.350	37.420	38.290	37.126	743,620
2023-10-25	38.100	38.370	37.730	38.010	36.854	820,545
2023-10-24	36.120	38.190	36.120	38.030	36.873	1,509,449
2023-10-23	37.860	37.860	35.870	36.120	35.022	1,266,228
2023-10-20	38.000	38.780	37.830	37.990	36.835	842,400
2023-10-19	37.960	39.260	37.860	38.320	37.155	1,012,032
2023-10-18	38.950	38.950	38.000	38.060	36.903	1,124,488
2023-10-17	39.820	39.860	39.100	39.160	37.969	872,372
2023-10-16	39.770	40.150	39.500	39.880	38.667	903,866
2023-10-13	41.000	41.050	39.780	39.870	38.657	1,599,701
2023-10-12	41.300	41.430	40.600	41.110	39.860	1,044,600
2023-10-11	41.680	41.680	40.600	41.170	39.918	1,225,755
2023-10-10	41.100	41.600	41.000	41.500	40.238	1,205,900
2023-10-09	41.140	41.380	40.710	41.170	39.918	949,500
2023-09-28	40.420	41.410	40.380	41.140	39.889	1,320,726
2023-09-27	40.580	41.180	40.360	40.400	39.171	1,209,200
2023-09-26	40.930	41.300	40.160	40.690	39.453	1,376,082
2023-09-25	41.680	42.230	40.900	41.060	39.811	1,955,449
2023-09-22	41.300	41.980	40.910	41.930	40.655	2,121,359
2023-09-21	40.750	41.570	40.550	41.410	40.151	1,777,939
2023-09-20	40.760	41.490	40.500	40.790	39.549	1,096,432
2023-09-19	41.300	41.450	40.580	40.750	39.511	1,125,713
2023-09-18	40.720	41.800	40.410	41.240	39.986	1,418,078
2023-09-15	41.610	41.780	40.790	40.900	39.656	1,421,271
2023-09-14	42.320	42.510	41.290	41.410	40.151	1,933,042
2023-09-13	43.000	43.440	42.150	42.620	41.324	2,041,799
2023-09-12	43.310	43.800	42.850	43.190	41.876	1,725,331
2023-09-11	43.010	43.910	42.670	43.550	42.226	2,226,790
2023-09-08	44.180	44.620	42.690	43.130	41.818	2,668,570
2023-09-07	44.300	45.170	44.170	44.460	43.108	3,287,134
2023-09-06	44.200	44.640	43.660	44.400	43.050	2,528,829
2023-09-05	46.000	46.280	43.800	44.600	43.244	4,715,532
2023-09-04	45.560	47.100	45.530	46.490	45.076	3,637,902
2023-09-01	46.610	47.840	45.260	45.530	44.145	4,796,329
2023-08-31	47.800	48.410	46.170	46.710	45.289	5,693,784
2023-08-30	50.390	53.350	48.310	48.600	47.122	8,494,405
2023-08-29	51.330	52.330	48.870	51.480	49.914	9,286,047
2023-08-28	49.010	54.730	45.880	53.270	51.650	12,539,596
2023-08-25	47.500	55.000	47.130	48.900	47.413	12,098,159
2023-08-24	46.110	50.700	43.860	49.000	47.510	9,906,959
2023-08-23	45.040	53.780	44.320	48.700	47.219	10,462,441
2023-08-22	44.010	46.840	43.620	45.570	44.184	6,017,856
2023-08-21	44.060	45.000	43.820	43.890	42.555	3,446,065
2023-08-18	42.440	44.860	42.350	43.640	42.313	4,451,083
2023-08-17	43.000	43.000	41.390	42.680	41.382	3,993,609
2023-08-16	44.900	46.880	43.340	43.420	42.100	5,597,241
2023-08-15	43.100	44.440	43.100	44.440	43.088	4,114,296
2023-08-14	42.850	43.390	41.530	43.330	42.012	2,766,340
2023-08-11	42.900	43.800	42.800	43.310	41.993	3,036,190
2023-08-10	42.620	44.260	42.600	43.200	41.886	3,566,221
2023-08-09	43.430	43.500	42.020	43.160	41.847	3,297,441
2023-08-08	42.080	44.300	41.790	43.840	42.507	4,835,685
2023-08-07	41.980	42.980	41.210	42.530	41.237	3,049,792
2023-08-04	42.270	42.640	41.620	42.050	40.771	2,656,727
2023-08-03	40.580	43.130	39.880	42.510	41.217	4,183,018
2023-08-02	43.000	44.350	41.360	41.450	40.189	5,019,192

← NewerPage 13 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.