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
2023-08-01	41.710	43.770	40.890	43.040	41.731	5,238,341
2023-07-31	42.600	43.140	41.920	42.110	40.829	2,538,999
2023-07-28	42.370	43.150	41.510	42.620	41.324	2,612,828
2023-07-27	42.600	43.230	42.330	42.410	41.120	2,561,878
2023-07-26	44.910	45.300	42.600	42.980	41.673	5,566,270
2023-07-25	47.260	48.000	45.300	45.360	43.980	5,606,047
2023-07-24	47.050	48.780	46.020	47.310	45.871	4,630,326
2023-07-21	47.530	50.600	46.790	48.000	46.540	6,645,386
2023-07-20	50.270	52.360	48.220	48.220	46.754	8,026,975
2023-07-19	47.000	51.880	45.860	50.260	48.731	10,042,593
2023-07-18	48.650	49.330	46.330	47.430	45.988	8,798,457
2023-07-17	54.810	55.600	48.600	49.780	48.266	12,876,025
2023-07-14	46.020	55.760	45.610	55.760	54.064	15,364,894
2023-07-13	45.600	48.470	44.100	46.470	45.057	8,168,715
2023-07-12	44.510	46.380	43.880	45.610	44.223	6,659,661
2023-07-11	43.500	44.940	43.470	44.810	43.447	3,547,061
2023-07-10	44.800	46.300	43.300	43.700	42.371	4,783,607
2023-07-07	42.650	45.880	42.000	45.090	43.719	5,981,552
2023-07-06	44.720	45.000	41.710	42.850	41.547	4,542,043
2023-07-05	42.820	45.990	42.610	44.710	43.350	5,730,721
2023-07-04	42.910	44.190	42.520	42.990	41.683	2,926,517
2023-07-03	43.250	44.400	42.110	42.400	41.111	3,900,823
2023-06-30	41.020	44.420	40.980	43.250	41.935	7,824,548
2023-06-29	38.780	43.990	38.500	41.770	40.500	8,033,260
2023-06-28	38.300	39.240	38.290	38.820	37.639	2,677,490
2023-06-27	38.000	39.100	38.000	38.540	37.368	2,543,686
2023-06-26	38.000	39.080	37.800	38.460	37.290	2,752,828
2023-06-21	39.480	39.950	38.000	38.130	36.970	3,324,578
2023-06-20	41.880	41.880	39.700	39.720	38.512	5,194,581
2023-06-19	41.220	42.270	41.000	41.600	40.335	3,833,261
2023-06-16	40.880	41.870	40.880	41.260	40.005	4,438,140
2023-06-15	43.820	44.240	41.380	41.490	40.228	7,814,575
2023-06-14	43.380	44.780	42.300	44.370	43.021	7,653,119
2023-06-13	42.800	44.090	41.910	43.090	41.780	7,287,000
2023-06-12	42.400	44.300	41.800	43.340	42.022	7,913,141
2023-06-09	43.200	44.510	42.020	42.570	41.275	10,113,616
2023-06-08	47.660	52.050	45.560	45.690	44.300	11,091,001
2023-06-07	48.500	51.510	47.500	48.160	46.695	11,501,830
2023-06-06	43.010	55.960	43.000	53.990	52.348	17,162,843

← NewerPage 14 of 14 · 819 trading days

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.