Guangzhou Newlife New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 64.900 | 65.350 | 64.030 | 65.030 | 64.688 | 6,536,227 |
| 2025-10-23 | 67.640 | 67.820 | 62.880 | 64.220 | 63.882 | 8,610,407 |
| 2025-10-22 | 74.100 | 75.000 | 68.140 | 69.120 | 68.657 | 10,591,678 |
| 2025-10-21 | 74.300 | 76.560 | 69.050 | 76.560 | 76.047 | 11,368,506 |
| 2025-10-20 | 77.000 | 77.400 | 70.800 | 74.000 | 73.504 | 12,247,031 |
| 2025-10-17 | 73.420 | 83.120 | 72.660 | 79.190 | 78.660 | 14,718,531 |
| 2025-10-16 | 70.590 | 79.650 | 70.100 | 76.240 | 75.729 | 15,593,570 |
| 2025-10-15 | 83.230 | 85.000 | 71.010 | 72.000 | 71.518 | 18,025,534 |
| 2025-10-14 | 76.000 | 76.100 | 71.910 | 76.100 | 75.590 | 12,490,550 |
| 2025-10-13 | 63.420 | 63.420 | 62.110 | 63.420 | 62.995 | 5,610,669 |
| 2025-10-10 | 53.880 | 54.490 | 52.580 | 52.850 | 52.496 | 2,131,084 |
| 2025-10-09 | 51.910 | 53.860 | 51.910 | 53.540 | 53.182 | 2,887,491 |
| 2025-09-30 | 50.750 | 52.000 | 50.750 | 51.400 | 51.056 | 1,537,400 |
| 2025-09-29 | 49.830 | 51.380 | 49.540 | 50.960 | 50.619 | 1,349,000 |
| 2025-09-26 | 50.890 | 52.200 | 49.760 | 49.830 | 49.496 | 1,494,900 |
| 2025-09-25 | 51.500 | 52.300 | 50.860 | 50.900 | 50.559 | 1,410,000 |
| 2025-09-24 | 50.300 | 51.680 | 50.010 | 51.610 | 51.264 | 1,617,600 |
| 2025-09-23 | 52.270 | 52.700 | 49.560 | 50.890 | 50.549 | 1,996,013 |
| 2025-09-22 | 51.550 | 52.310 | 51.310 | 52.100 | 51.751 | 1,357,200 |
| 2025-09-19 | 52.580 | 53.200 | 51.460 | 51.730 | 51.384 | 1,806,474 |
| 2025-09-18 | 53.000 | 55.080 | 52.020 | 52.730 | 52.377 | 3,922,424 |
| 2025-09-17 | 52.280 | 54.480 | 51.530 | 53.390 | 53.033 | 3,853,500 |
| 2025-09-16 | 50.500 | 52.480 | 50.020 | 52.300 | 51.950 | 2,677,813 |
| 2025-09-15 | 51.210 | 51.640 | 50.400 | 50.420 | 50.082 | 1,378,239 |
| 2025-09-12 | 51.550 | 52.010 | 50.700 | 51.190 | 50.847 | 1,722,747 |
| 2025-09-11 | 50.120 | 51.800 | 49.510 | 51.550 | 51.205 | 1,957,026 |
| 2025-09-10 | 49.990 | 50.550 | 49.630 | 50.120 | 49.784 | 1,213,474 |
| 2025-09-09 | 51.600 | 51.600 | 49.700 | 50.080 | 49.745 | 1,890,441 |
| 2025-09-08 | 49.500 | 52.450 | 49.110 | 51.410 | 51.066 | 2,920,430 |
| 2025-09-05 | 48.530 | 49.970 | 48.530 | 49.680 | 49.347 | 1,729,400 |
| 2025-09-04 | 49.830 | 50.900 | 47.670 | 48.530 | 48.205 | 2,174,200 |
| 2025-09-03 | 52.260 | 52.500 | 49.740 | 49.830 | 49.496 | 2,087,500 |
| 2025-09-02 | 53.330 | 53.440 | 50.560 | 51.930 | 51.582 | 3,380,700 |
| 2025-09-01 | 54.000 | 54.460 | 53.110 | 53.330 | 52.973 | 2,054,200 |
| 2025-08-29 | 54.050 | 54.760 | 53.530 | 54.050 | 53.688 | 3,004,884 |
| 2025-08-28 | 54.000 | 55.440 | 52.700 | 54.360 | 53.996 | 3,461,798 |
| 2025-08-27 | 55.310 | 56.150 | 54.000 | 54.000 | 53.638 | 4,004,600 |
| 2025-08-26 | 58.000 | 58.280 | 55.000 | 55.270 | 54.900 | 5,159,559 |
| 2025-08-25 | 57.500 | 59.900 | 56.710 | 59.100 | 58.704 | 4,153,261 |
| 2025-08-22 | 57.650 | 58.920 | 57.270 | 57.270 | 56.887 | 3,152,463 |
| 2025-08-21 | 59.020 | 60.500 | 57.570 | 57.850 | 57.463 | 3,990,993 |
| 2025-08-20 | 59.220 | 62.500 | 58.360 | 59.860 | 59.459 | 4,671,383 |
| 2025-08-19 | 60.020 | 61.800 | 59.010 | 59.680 | 59.280 | 5,276,252 |
| 2025-08-18 | 62.000 | 62.600 | 60.000 | 61.070 | 60.661 | 8,480,572 |
| 2025-08-15 | 58.370 | 65.950 | 57.320 | 61.230 | 60.820 | 8,230,674 |
| 2025-08-14 | 57.650 | 58.450 | 55.700 | 56.580 | 56.201 | 6,307,941 |
| 2025-08-13 | 55.950 | 58.260 | 54.700 | 57.630 | 57.244 | 8,213,024 |
| 2025-08-12 | 54.530 | 59.950 | 53.800 | 56.980 | 56.598 | 10,154,728 |
| 2025-08-11 | 49.310 | 54.990 | 48.010 | 52.530 | 52.178 | 6,985,452 |
| 2025-08-08 | 48.300 | 50.100 | 47.900 | 48.680 | 48.354 | 4,898,830 |
| 2025-08-07 | 47.340 | 49.400 | 46.780 | 48.490 | 48.165 | 5,538,207 |
| 2025-08-06 | 45.280 | 47.990 | 45.280 | 47.590 | 47.271 | 4,685,800 |
| 2025-08-05 | 45.590 | 45.800 | 45.030 | 45.530 | 45.225 | 1,316,020 |
| 2025-08-04 | 44.000 | 45.900 | 43.970 | 45.400 | 45.096 | 1,535,410 |
| 2025-08-01 | 44.760 | 44.870 | 44.200 | 44.310 | 44.013 | 1,437,093 |
| 2025-07-31 | 45.240 | 46.500 | 44.670 | 44.810 | 44.510 | 1,970,772 |
| 2025-07-30 | 45.810 | 46.010 | 44.510 | 45.590 | 45.285 | 2,323,282 |
| 2025-07-29 | 45.910 | 46.760 | 45.420 | 45.910 | 45.603 | 2,035,500 |
| 2025-07-28 | 46.010 | 46.410 | 45.810 | 46.030 | 45.722 | 2,064,700 |
| 2025-07-25 | 47.050 | 47.110 | 45.690 | 46.360 | 46.050 | 3,043,800 |
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.