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
2025-01-22	40.250	40.380	39.420	39.920	39.194	762,100
2025-01-21	40.700	41.000	39.200	40.180	39.449	1,274,900
2025-01-20	40.360	41.050	39.830	40.700	39.960	1,927,500
2025-01-17	38.400	40.650	38.000	40.030	39.302	2,768,732
2025-01-16	38.900	39.070	37.860	38.160	37.466	897,200
2025-01-15	39.070	39.480	38.300	38.650	37.947	988,500
2025-01-14	36.640	39.210	36.640	39.070	38.360	1,624,926
2025-01-13	37.630	37.900	36.090	36.610	35.944	711,877
2025-01-10	36.910	38.300	36.450	36.970	36.298	1,253,477
2025-01-09	36.050	37.400	35.610	36.900	36.229	966,265
2025-01-08	36.280	36.450	35.020	36.050	35.395	930,300
2025-01-07	35.990	37.100	35.600	36.770	36.101	814,000
2025-01-06	35.900	36.800	34.800	35.990	35.336	879,400
2025-01-03	38.080	38.650	36.300	36.360	35.699	1,477,303
2025-01-02	39.620	39.970	37.560	38.110	37.417	2,278,472
2024-12-31	38.900	40.700	38.220	39.870	39.145	3,086,768
2024-12-30	38.080	40.000	37.570	38.460	37.761	1,557,149
2024-12-27	38.790	39.000	38.260	38.470	37.771	974,800
2024-12-26	37.130	38.880	37.100	38.790	38.085	1,200,664
2024-12-25	38.480	38.530	36.980	37.450	36.769	930,243
2024-12-24	37.770	38.850	37.300	38.480	37.780	1,324,246
2024-12-23	39.310	39.360	37.200	37.200	36.524	1,596,819
2024-12-20	38.000	39.200	37.910	39.000	38.291	1,251,103
2024-12-19	37.370	38.600	36.800	38.000	37.309	1,312,700
2024-12-18	38.680	38.680	37.300	37.700	37.015	1,481,241
2024-12-17	39.800	40.250	38.000	38.350	37.653	1,588,548
2024-12-16	40.800	41.790	39.700	40.050	39.322	1,969,148
2024-12-13	40.000	41.990	39.360	40.820	40.078	2,723,478
2024-12-12	39.840	41.580	39.250	40.470	39.734	2,806,640
2024-12-11	38.180	40.250	38.170	39.150	38.438	2,505,021
2024-12-10	39.300	40.060	38.520	38.550	37.849	2,118,437
2024-12-09	38.650	39.100	37.910	38.650	37.947	1,636,510
2024-12-06	36.930	39.200	36.600	38.900	38.193	4,098,287
2024-12-05	36.140	37.380	36.000	37.030	36.357	1,925,400
2024-12-04	37.380	37.800	36.300	36.690	36.023	2,110,900
2024-12-03	36.450	37.580	36.300	37.140	36.465	2,595,928
2024-12-02	35.280	37.220	34.720	36.450	35.787	2,152,643
2024-11-29	34.930	35.650	34.550	35.280	34.639	946,400
2024-11-28	35.600	35.600	34.810	34.980	34.344	1,018,500
2024-11-27	35.050	35.650	33.840	35.510	34.864	1,658,463
2024-11-26	37.340	37.410	35.270	35.320	34.678	2,674,402
2024-11-25	35.500	38.080	35.500	37.700	37.015	4,266,900
2024-11-22	35.830	37.270	35.720	36.140	35.483	2,548,100
2024-11-21	35.540	36.300	35.410	36.100	35.444	1,134,809
2024-11-20	35.350	36.480	34.920	35.920	35.267	1,599,880
2024-11-19	33.150	34.910	33.060	34.910	34.275	1,582,961
2024-11-18	34.210	34.700	32.510	32.980	32.380	1,312,600
2024-11-15	35.010	35.430	34.210	34.330	33.706	1,341,900
2024-11-14	37.080	37.190	35.080	35.080	34.442	2,119,417
2024-11-13	36.880	37.590	36.330	37.040	36.367	1,626,337
2024-11-12	37.740	37.900	36.450	37.000	36.327	2,500,853
2024-11-11	36.300	38.970	35.970	37.740	37.054	2,968,195
2024-11-08	36.700	37.300	36.200	36.300	35.640	2,503,402
2024-11-07	36.300	36.880	35.760	36.650	35.984	2,964,039
2024-11-06	37.200	38.270	36.590	36.960	36.288	4,326,522
2024-11-05	35.930	38.670	35.660	37.500	36.818	4,662,106
2024-11-04	37.800	38.000	35.300	36.390	35.728	5,774,888
2024-11-01	34.980	41.720	34.580	38.380	37.682	8,120,227
2024-10-31	34.590	35.510	34.490	34.770	34.138	1,137,252
2024-10-30	34.200	35.100	34.110	34.740	34.108	1,035,700

← NewerPage 8 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.