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
2025-04-25	35.500	35.500	35.500	35.500	34.855	0
2025-04-24	35.500	35.500	35.500	35.500	34.855	0
2025-04-23	35.500	35.500	35.500	35.500	34.855	0
2025-04-22	35.500	35.500	35.500	35.500	34.855	0
2025-04-21	35.500	35.500	35.500	35.500	34.855	0
2025-04-18	35.500	35.500	35.500	35.500	34.855	0
2025-04-17	35.500	35.500	35.500	35.500	34.855	0
2025-04-16	35.500	35.500	35.500	35.500	34.855	0
2025-04-15	35.500	35.500	35.500	35.500	34.855	0
2025-04-14	35.500	35.500	35.500	35.500	34.855	0
2025-04-11	35.210	36.160	35.010	35.500	34.855	1,814,400
2025-04-10	36.440	37.280	35.600	35.640	34.992	2,128,600
2025-04-09	32.780	35.800	31.100	35.310	34.668	2,283,400
2025-04-08	32.330	33.990	32.180	33.910	33.293	2,545,700
2025-04-07	36.990	38.030	32.160	32.310	31.723	3,062,489
2025-04-03	41.890	43.000	40.000	40.200	39.469	2,226,012
2025-04-02	43.920	43.920	42.870	42.990	42.208	608,902
2025-04-01	42.660	44.380	42.660	43.300	42.513	1,050,900
2025-03-31	41.990	42.990	41.630	42.770	41.992	897,616
2025-03-28	44.990	45.600	41.950	42.500	41.727	1,932,816
2025-03-27	44.180	46.000	43.200	45.390	44.565	1,374,600
2025-03-26	44.600	45.450	44.250	44.400	43.593	851,800
2025-03-25	44.580	45.180	43.670	44.600	43.789	1,345,600
2025-03-24	46.000	46.750	43.510	44.000	43.200	2,212,048
2025-03-21	45.740	46.750	45.010	46.670	45.821	1,498,100
2025-03-20	46.580	47.060	45.330	45.740	44.908	1,406,400
2025-03-19	47.010	47.870	46.060	46.650	45.802	1,743,500
2025-03-18	44.880	48.470	44.880	47.520	46.656	2,547,129
2025-03-17	45.180	45.450	43.620	45.100	44.280	1,619,303
2025-03-14	44.020	45.300	43.360	45.230	44.408	1,376,499
2025-03-13	44.780	45.500	43.800	44.190	43.387	1,180,503
2025-03-12	42.880	44.780	42.660	44.450	43.642	1,933,302
2025-03-11	42.420	42.970	41.200	42.500	41.727	1,488,033
2025-03-10	43.960	44.100	42.920	43.150	42.365	1,031,500
2025-03-07	43.120	44.680	42.850	43.680	42.886	1,366,000
2025-03-06	43.070	43.380	42.870	43.100	42.316	1,081,800
2025-03-05	42.790	43.190	42.120	43.060	42.277	843,900
2025-03-04	42.110	43.550	41.660	43.190	42.405	1,037,643
2025-03-03	42.830	42.970	41.200	42.110	41.344	1,628,388
2025-02-28	46.000	46.430	42.650	42.760	41.983	2,121,525
2025-02-27	45.460	46.840	44.440	46.480	45.635	2,065,720
2025-02-26	43.300	46.350	43.300	45.510	44.683	2,401,026
2025-02-25	43.100	43.480	42.090	43.110	42.326	1,221,771
2025-02-24	42.000	44.150	41.900	43.100	42.316	1,748,461
2025-02-21	42.260	42.560	41.460	42.130	41.364	1,262,083
2025-02-20	41.470	42.400	40.780	42.340	41.570	1,886,683
2025-02-19	39.630	41.300	39.600	41.170	40.421	1,291,283
2025-02-18	41.000	41.460	39.650	39.710	38.988	1,692,800
2025-02-17	40.690	41.150	40.600	41.000	40.255	820,627
2025-02-14	40.540	41.490	40.490	40.960	40.215	1,135,600
2025-02-13	41.350	41.350	40.390	40.400	39.665	1,182,683
2025-02-12	40.860	41.400	40.680	41.360	40.608	1,241,600
2025-02-11	39.980	41.480	39.980	41.200	40.451	1,829,515
2025-02-10	40.830	41.010	39.820	40.340	39.607	2,223,574
2025-02-07	41.560	41.570	39.600	40.620	39.881	2,664,091
2025-02-06	41.090	41.750	40.780	41.590	40.834	1,148,100
2025-02-05	41.520	41.990	40.660	41.160	40.412	1,292,500
2025-01-27	42.080	42.770	40.900	41.520	40.765	1,225,800
2025-01-24	41.750	42.690	41.260	42.000	41.236	1,956,393
2025-01-23	40.200	42.980	40.200	42.060	41.295	3,625,793

← NewerPage 7 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.