Guangzhou Newlife New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 58.150 | 59.110 | 56.480 | 56.940 | 56.940 | 1,221,856 |
| 2026-10-21 | 59.780 | 60.440 | 57.800 | 58.110 | 58.110 | 1,043,583 |
| 2026-10-20 | 59.780 | 59.890 | 56.820 | 59.470 | 59.470 | 1,039,334 |
| 2026-10-19 | 59.780 | 59.780 | 56.350 | 57.900 | 57.900 | 1,073,600 |
| 2026-10-16 | 61.240 | 61.320 | 59.100 | 59.550 | 59.550 | 860,735 |
| 2026-10-15 | 61.000 | 61.680 | 59.000 | 59.760 | 59.760 | 1,375,435 |
| 2026-10-14 | 64.980 | 64.980 | 62.560 | 62.560 | 62.560 | 731,000 |
| 2026-10-13 | 62.680 | 65.820 | 61.300 | 64.600 | 64.600 | 1,322,264 |
| 2026-10-12 | 66.000 | 67.470 | 63.600 | 63.820 | 63.820 | 1,479,634 |
| 2026-10-09 | 68.260 | 68.300 | 64.390 | 67.150 | 67.150 | 1,414,300 |
| 2026-10-08 | 72.000 | 73.300 | 67.710 | 68.300 | 68.300 | 1,068,900 |
| 2026-09-30 | 73.150 | 74.740 | 71.380 | 72.340 | 72.340 | 996,800 |
| 2026-09-29 | 74.300 | 74.490 | 72.820 | 72.840 | 72.840 | 855,409 |
| 2026-09-28 | 77.420 | 77.420 | 73.190 | 73.980 | 73.980 | 1,556,731 |
| 2026-09-24 | 79.420 | 80.700 | 77.450 | 77.580 | 77.580 | 1,721,271 |
| 2026-09-23 | 78.000 | 80.970 | 77.130 | 79.780 | 79.780 | 1,731,443 |
| 2026-09-22 | 77.410 | 77.980 | 76.300 | 77.090 | 77.090 | 998,105 |
Page 1 of 1 · 17 trading days
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.