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
2025-07-24	44.900	47.650	44.890	47.260	46.944	4,831,531
2025-07-23	45.990	45.990	45.020	45.180	44.877	1,952,971
2025-07-22	45.000	46.660	44.750	46.050	45.742	3,544,021
2025-07-21	44.620	45.160	44.410	45.100	44.798	2,346,008
2025-07-18	44.380	45.810	44.150	44.800	44.500	3,031,608
2025-07-17	44.210	44.680	43.560	44.280	43.984	1,945,000
2025-07-16	44.700	44.710	43.880	44.240	43.944	2,118,646
2025-07-15	44.100	46.230	44.000	44.990	44.689	3,305,527
2025-07-14	44.800	45.540	43.900	44.360	44.063	3,645,777
2025-07-11	43.160	46.770	43.160	45.390	45.086	5,714,622
2025-07-10	42.670	43.480	42.230	42.970	42.682	1,902,900
2025-07-09	43.600	43.680	42.450	42.620	42.335	1,607,800
2025-07-08	42.400	43.780	42.220	43.600	43.308	2,021,200
2025-07-07	42.290	42.660	41.760	42.400	42.116	1,113,200
2025-07-04	42.850	43.160	42.120	42.290	42.007	1,889,700
2025-07-03	42.980	43.330	42.810	43.050	42.762	1,240,600
2025-07-02	43.650	43.690	42.760	42.980	42.692	1,777,200
2025-07-01	44.800	44.900	43.300	43.660	43.368	2,660,100
2025-06-30	43.870	44.580	43.080	44.360	44.063	3,025,500
2025-06-27	42.980	43.960	42.840	43.360	43.070	2,574,000
2025-06-26	43.590	44.040	43.060	43.240	42.454	2,185,100
2025-06-25	43.900	44.290	42.860	43.990	43.190	3,303,600
2025-06-24	43.500	44.790	43.030	43.910	43.112	3,959,827
2025-06-23	43.420	46.200	43.420	44.870	44.054	3,823,900
2025-06-20	45.480	46.870	43.920	44.040	43.239	3,872,800
2025-06-19	47.500	47.600	45.000	45.460	44.633	5,223,024
2025-06-18	49.500	51.280	46.520	48.840	47.952	6,435,017
2025-06-17	48.330	52.980	47.680	50.300	49.385	8,754,146
2025-06-16	48.290	50.350	46.290	47.930	47.059	5,521,062
2025-06-13	49.000	53.000	47.000	48.850	47.962	8,379,186
2025-06-12	43.700	50.250	43.020	49.410	48.512	7,044,634
2025-06-11	40.600	44.490	40.500	43.700	42.905	4,111,300
2025-06-10	41.870	42.210	40.200	40.760	40.019	1,685,877
2025-06-09	41.210	42.390	41.060	41.970	41.207	1,064,300
2025-06-06	41.430	41.510	40.740	41.170	40.421	701,229
2025-06-05	40.700	41.950	40.700	41.660	40.903	828,500
2025-06-04	40.590	41.810	40.430	40.970	40.225	814,300
2025-06-03	40.420	40.960	40.110	40.570	39.832	526,700
2025-05-30	41.430	41.430	40.750	40.760	40.019	631,900
2025-05-29	41.150	41.810	40.960	41.400	40.647	890,800
2025-05-28	41.750	41.980	40.830	41.150	40.402	1,034,780
2025-05-27	42.230	42.280	41.390	41.750	40.991	689,400
2025-05-26	42.290	42.700	41.520	42.330	41.560	781,100
2025-05-23	42.030	42.780	41.750	41.780	41.020	928,700
2025-05-22	43.140	43.970	42.000	42.130	41.364	1,301,100
2025-05-21	43.950	43.950	42.690	43.350	42.562	1,038,200
2025-05-20	43.220	44.340	42.880	44.100	43.298	1,366,700
2025-05-19	42.810	43.200	41.770	43.080	42.297	999,028
2025-05-16	42.200	43.120	42.080	42.920	42.140	1,342,700
2025-05-15	43.480	43.720	42.200	42.430	41.659	1,521,626
2025-05-14	43.070	44.280	43.000	43.790	42.994	1,744,300
2025-05-13	43.500	44.640	42.370	43.060	42.277	1,573,848
2025-05-12	40.660	43.360	40.660	43.220	42.434	2,267,677
2025-05-09	41.530	41.870	40.110	40.510	39.773	1,677,426
2025-05-08	39.650	41.750	39.480	41.440	40.687	2,370,145
2025-05-07	39.190	40.800	39.030	40.000	39.273	2,274,900
2025-05-06	37.800	39.000	37.800	39.000	38.291	2,072,400
2025-04-30	38.270	39.400	37.580	37.620	36.936	2,073,401
2025-04-29	38.560	38.990	36.840	38.690	37.987	3,166,219
2025-04-28	42.600	42.600	38.550	39.170	38.458	5,163,528

← NewerPage 6 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.