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
2026-04-23	69.170	69.440	67.070	68.600	68.239	2,208,375
2026-04-22	67.920	70.670	67.330	69.470	69.105	2,707,894
2026-04-21	67.500	68.690	66.810	67.920	67.563	2,360,001
2026-04-20	65.110	69.150	64.710	68.690	68.329	3,736,455
2026-04-17	63.830	65.900	63.000	65.710	65.365	2,551,200
2026-04-16	63.500	64.490	62.130	64.080	63.743	2,469,185
2026-04-15	63.160	65.650	62.280	63.490	63.156	3,271,844
2026-04-14	63.060	63.290	61.790	63.130	62.798	2,548,804
2026-04-13	65.000	65.230	62.310	63.030	62.699	3,418,045
2026-04-10	67.320	69.000	63.660	65.250	64.907	5,175,620
2026-04-09	62.160	69.180	62.020	68.030	67.672	6,670,819
2026-04-08	62.020	63.020	60.700	62.780	62.450	2,829,713
2026-04-07	61.500	62.000	59.000	61.330	61.008	2,697,298
2026-04-03	59.770	62.000	58.000	61.360	61.037	3,672,088
2026-04-02	61.390	61.520	58.570	59.440	59.128	3,157,726
2026-04-01	62.530	63.000	60.000	61.040	60.719	4,009,399
2026-03-31	55.650	64.800	55.480	62.860	62.530	6,999,599
2026-03-30	54.910	57.580	54.180	55.880	55.586	2,501,908
2026-03-27	52.650	57.180	52.650	55.690	55.397	2,797,899
2026-03-26	53.890	54.840	51.640	52.900	52.622	2,262,376
2026-03-25	52.060	55.330	51.380	53.910	53.627	2,742,446
2026-03-24	48.140	52.860	47.280	52.160	51.886	2,620,375
2026-03-23	49.800	50.220	46.600	46.800	46.554	1,746,129
2026-03-20	52.200	52.700	50.500	50.500	50.235	1,367,155
2026-03-19	54.140	54.280	51.830	52.200	51.926	1,661,890
2026-03-18	51.660	55.920	50.880	54.660	54.373	3,281,041
2026-03-17	53.760	53.810	51.200	51.300	51.030	1,202,907
2026-03-16	52.790	53.240	52.170	53.200	52.920	1,178,437
2026-03-13	53.860	54.200	53.110	53.200	52.920	1,065,400
2026-03-12	55.360	55.550	53.680	54.030	53.746	1,557,200
2026-03-11	56.700	57.610	55.240	55.350	55.059	1,324,546
2026-03-10	55.500	56.510	55.500	56.500	56.203	1,171,654
2026-03-09	57.660	57.710	53.420	55.000	54.711	3,045,851
2026-03-06	57.500	58.890	56.960	58.430	58.123	1,382,358
2026-03-05	58.870	59.230	57.210	57.530	57.228	1,636,544
2026-03-04	57.490	58.790	56.500	57.850	57.546	1,769,812
2026-03-03	60.050	60.860	57.050	57.200	56.899	2,419,017
2026-03-02	60.570	61.070	59.220	60.170	59.854	2,531,431
2026-02-27	60.260	61.800	59.950	61.680	61.356	2,114,390
2026-02-26	61.000	61.020	59.900	60.410	60.092	1,859,340
2026-02-25	59.500	61.660	59.400	61.150	60.829	2,781,709
2026-02-24	58.460	61.570	58.460	59.500	59.187	2,307,242
2026-02-13	58.520	59.700	57.900	57.970	57.665	1,517,346
2026-02-12	58.460	59.400	57.810	58.800	58.491	1,702,281
2026-02-11	59.000	59.680	58.100	58.870	58.561	2,462,123
2026-02-10	55.210	61.000	55.210	58.700	58.391	4,596,005
2026-02-09	54.670	55.860	54.060	55.210	54.920	1,202,900
2026-02-06	53.430	54.520	52.910	54.000	53.716	1,020,595
2026-02-05	54.320	54.440	52.800	53.350	53.070	1,075,972
2026-02-04	55.100	55.480	54.230	54.700	54.412	1,372,287
2026-02-03	55.000	55.460	53.750	55.370	55.079	1,457,406
2026-02-02	55.790	56.780	54.390	54.390	54.104	2,013,695
2026-01-30	58.990	58.990	55.000	57.250	56.949	4,169,891
2026-01-29	59.000	61.980	58.270	60.070	59.754	5,016,141
2026-01-28	59.220	59.220	57.570	58.700	58.391	1,949,479
2026-01-27	58.250	59.410	57.030	58.990	58.680	1,910,065
2026-01-26	61.380	61.500	58.150	58.370	58.063	2,598,654
2026-01-23	59.790	60.380	59.350	60.350	60.033	2,218,473
2026-01-22	59.710	59.870	58.960	59.130	58.819	1,314,965
2026-01-21	58.080	59.680	57.600	59.470	59.157	1,633,249

← NewerPage 3 of 14 · 818 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.