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
2026-01-21	58.080	59.680	57.600	59.470	59.157	1,633,249
2026-01-20	59.490	59.940	58.000	58.470	58.163	1,870,403
2026-01-19	59.110	60.150	59.070	59.360	59.048	1,855,854
2026-01-16	58.880	60.000	58.670	59.650	59.336	2,544,987
2026-01-15	57.840	58.870	57.540	58.680	58.372	1,804,697
2026-01-14	59.510	60.300	57.510	58.490	58.183	4,248,652
2026-01-13	59.030	62.600	58.660	59.980	59.665	5,056,128
2026-01-12	59.710	59.900	58.010	59.080	58.769	2,617,140
2026-01-09	58.100	59.600	57.800	59.220	58.909	3,038,115
2026-01-08	57.490	58.850	57.200	58.100	57.795	2,472,307
2026-01-07	57.510	58.770	57.300	57.900	57.596	3,293,200
2026-01-06	56.380	57.500	55.910	57.190	56.889	1,976,533
2026-01-05	54.880	56.790	54.810	56.270	55.974	1,768,552
2025-12-31	55.110	55.250	54.200	54.570	54.283	1,158,828
2025-12-30	55.740	55.830	54.810	55.060	54.771	1,379,337
2025-12-29	55.800	56.850	55.290	56.300	56.004	1,776,542
2025-12-26	56.910	56.970	55.410	55.800	55.507	1,759,128
2025-12-25	56.360	57.780	55.530	56.910	56.611	2,325,322
2025-12-24	54.960	56.410	54.580	56.250	55.954	1,925,674
2025-12-23	54.930	55.380	54.400	54.960	54.671	1,230,000
2025-12-22	54.000	55.340	54.000	54.950	54.661	1,318,190
2025-12-19	53.500	54.220	52.970	54.050	53.766	1,327,733
2025-12-18	53.180	54.170	52.950	53.150	52.871	1,173,041
2025-12-17	53.750	54.330	51.950	53.690	53.408	1,495,218
2025-12-16	54.630	54.630	52.810	53.040	52.761	1,934,336
2025-12-15	55.380	56.500	54.910	55.120	54.830	2,055,999
2025-12-12	53.890	56.050	53.700	55.550	55.258	2,245,115
2025-12-11	54.830	55.500	53.680	53.680	53.398	1,194,000
2025-12-10	54.750	55.000	54.120	54.870	54.582	1,035,582
2025-12-09	55.110	56.090	54.740	55.060	54.771	1,402,354
2025-12-08	54.800	55.700	54.500	55.440	55.149	1,665,241
2025-12-05	53.790	55.180	53.300	54.730	54.442	1,666,200
2025-12-04	53.930	54.100	53.030	53.460	53.179	986,516
2025-12-03	54.000	54.350	53.500	53.800	53.517	1,104,700
2025-12-02	55.000	55.000	53.830	54.000	53.716	1,086,389
2025-12-01	54.490	55.400	54.130	55.120	54.830	1,714,180
2025-11-28	53.710	54.640	53.710	54.530	54.243	1,084,141
2025-11-27	53.260	54.480	53.260	54.100	53.816	1,666,951
2025-11-26	54.000	54.130	53.260	53.520	53.239	1,470,349
2025-11-25	53.320	54.930	53.120	54.130	53.845	2,093,022
2025-11-24	52.920	54.100	52.800	53.690	53.408	1,526,182
2025-11-21	54.680	55.980	52.690	52.890	52.612	2,083,009
2025-11-20	55.770	56.990	55.280	55.440	55.149	1,791,100
2025-11-19	56.920	56.920	55.560	55.980	55.686	1,702,200
2025-11-18	57.060	57.300	56.180	56.480	56.183	2,082,830
2025-11-17	58.320	58.770	57.150	57.530	57.228	1,906,745
2025-11-14	58.300	58.870	57.880	58.010	57.705	2,196,897
2025-11-13	58.590	59.580	58.080	59.040	58.730	2,894,276
2025-11-12	60.510	60.890	57.680	58.100	57.795	4,587,327
2025-11-11	59.690	63.400	59.550	61.130	60.809	5,868,458
2025-11-10	60.640	61.010	59.230	59.560	59.247	2,370,354
2025-11-07	59.900	60.460	59.110	59.950	59.635	2,541,378
2025-11-06	60.420	60.630	59.720	59.900	59.585	2,547,616
2025-11-05	59.780	60.880	59.580	60.480	60.162	2,181,407
2025-11-04	61.300	61.360	59.730	60.380	60.063	2,267,160
2025-11-03	61.820	61.880	59.940	61.300	60.978	3,838,581
2025-10-31	62.010	63.300	61.250	61.980	61.654	5,934,079
2025-10-30	64.480	68.070	62.620	64.470	64.131	9,044,723
2025-10-29	64.080	64.670	63.570	64.480	64.141	4,358,647
2025-10-28	66.530	66.530	63.880	64.220	63.882	4,855,600

← NewerPage 4 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.