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
2024-10-30	34.200	35.100	34.110	34.740	34.108	1,035,700
2024-10-29	35.940	36.070	34.300	34.430	33.804	2,003,100
2024-10-28	36.010	36.380	35.800	36.260	35.601	819,270
2024-10-25	35.570	36.440	35.370	36.140	35.483	902,138
2024-10-24	36.050	36.290	35.510	35.570	34.923	553,598
2024-10-23	36.300	36.830	35.900	36.050	35.395	1,094,242
2024-10-22	35.400	36.990	35.290	36.630	35.964	2,052,988
2024-10-21	35.530	36.000	35.140	35.460	34.815	1,536,921
2024-10-18	34.490	36.000	34.110	35.390	34.747	1,754,719
2024-10-17	34.250	35.080	34.210	34.480	33.853	1,168,680
2024-10-16	33.920	34.600	33.710	34.310	33.686	838,888
2024-10-15	34.520	35.600	34.130	34.300	33.676	1,496,834
2024-10-14	34.000	34.830	33.000	34.740	34.108	1,404,052
2024-10-11	35.300	36.220	33.600	34.160	33.539	1,655,892
2024-10-10	36.160	36.800	35.100	35.730	35.080	1,540,030
2024-10-09	36.500	38.340	35.790	35.790	35.139	2,639,131
2024-10-08	40.000	40.800	35.180	38.550	37.849	4,205,023
2024-09-30	31.600	34.650	30.660	34.320	33.696	3,122,433
2024-09-27	28.710	30.760	28.710	30.250	29.700	1,339,262
2024-09-26	27.890	28.650	27.830	28.500	27.982	810,800
2024-09-25	27.890	28.560	27.890	27.900	27.393	785,546
2024-09-24	26.860	27.730	26.610	27.570	27.069	736,600
2024-09-23	26.950	27.080	26.580	26.680	26.195	456,376
2024-09-20	27.070	27.220	26.700	27.080	26.588	641,600
2024-09-19	26.810	27.300	26.710	26.910	26.421	723,548
2024-09-18	27.100	27.360	26.570	26.760	26.273	497,628
2024-09-13	27.610	27.820	27.110	27.220	26.725	360,540
2024-09-12	28.060	28.450	27.560	27.610	27.108	374,671
2024-09-11	27.780	28.180	27.780	27.950	27.442	307,177
2024-09-10	27.550	28.180	27.510	28.090	27.579	358,333
2024-09-09	27.600	28.090	27.380	27.770	27.265	411,642
2024-09-06	28.700	28.700	27.750	27.830	27.324	590,600
2024-09-05	28.270	28.980	28.100	28.650	28.129	679,519
2024-09-04	28.130	28.660	27.770	28.260	27.746	636,177
2024-09-03	27.710	28.380	27.460	27.930	27.422	568,894
2024-09-02	28.450	28.780	27.830	27.850	27.344	1,094,377
2024-08-30	27.860	29.170	27.420	28.000	27.491	2,068,751
2024-08-29	25.760	26.950	25.560	26.790	26.303	841,100
2024-08-28	25.650	25.950	25.210	25.740	25.272	451,800
2024-08-27	25.890	26.070	25.450	25.650	25.184	526,029
2024-08-26	25.760	26.350	25.670	26.030	25.557	433,028
2024-08-23	26.130	26.130	25.450	25.760	25.292	420,500
2024-08-22	26.790	26.790	26.020	26.020	25.547	396,656
2024-08-21	26.550	26.900	26.220	26.510	26.028	389,144
2024-08-20	27.290	27.290	26.340	26.550	26.067	667,628
2024-08-19	27.050	27.920	27.050	27.500	27.000	812,254
2024-08-16	27.980	27.980	27.250	27.390	26.892	513,000
2024-08-15	27.350	27.870	27.350	27.660	27.157	506,144
2024-08-14	27.580	27.900	27.400	27.610	27.108	542,503
2024-08-13	27.700	28.000	27.000	27.550	27.049	1,172,674
2024-08-12	27.220	28.590	27.070	28.340	27.825	959,873
2024-08-09	27.500	27.860	27.230	27.250	26.755	468,728
2024-08-08	27.660	27.760	27.200	27.270	26.774	499,551
2024-08-07	27.670	28.080	27.540	27.660	27.157	422,217
2024-08-06	27.770	27.980	27.380	27.680	27.177	561,654
2024-08-05	28.280	28.600	27.240	27.240	26.745	698,100
2024-08-02	29.200	29.380	28.470	28.560	28.041	457,054
2024-08-01	29.480	29.870	29.230	29.280	28.748	490,153
2024-07-31	29.200	29.660	28.610	29.480	28.944	634,026
2024-07-30	28.470	29.140	28.400	28.800	28.276	398,028

← NewerPage 9 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.