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
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
2026-09-21	76.500	77.500	75.840	76.400	76.400	1,112,595
2026-09-18	76.980	77.650	75.750	76.160	76.160	1,251,302
2026-09-17	77.000	78.500	76.000	76.610	76.610	1,344,536
2026-09-16	75.920	77.770	74.210	77.080	77.080	2,017,773
2026-09-15	72.470	78.300	72.300	75.630	75.630	2,610,690
2026-09-14	67.640	73.220	66.470	72.830	72.830	2,258,066
2026-09-11	66.280	68.450	64.070	67.770	67.770	1,421,300
2026-09-10	68.000	68.330	67.140	67.200	67.200	641,831
2026-09-09	68.700	70.440	67.500	68.680	68.680	1,275,700
2026-09-08	69.960	70.250	68.410	68.700	68.700	966,500
2026-09-07	68.310	70.470	67.000	69.950	69.950	1,066,300
2026-09-04	70.330	72.110	67.140	67.380	67.380	1,276,900
2026-09-03	68.600	71.500	67.890	68.820	68.820	1,174,300
2026-09-02	67.100	69.290	66.000	68.570	68.570	1,483,667
2026-09-01	70.450	70.700	66.700	67.300	67.300	1,449,010
2026-08-31	67.920	72.410	67.440	70.800	70.800	1,413,437
2026-08-28	69.150	70.500	68.300	68.480	68.480	737,952
2026-08-27	67.000	70.130	66.680	69.300	69.300	884,300
2026-08-26	68.010	68.800	66.500	67.340	67.340	931,259
2026-08-25	68.180	69.880	66.620	68.000	68.000	1,377,800
2026-08-24	72.980	73.450	67.520	69.000	69.000	1,655,509
2026-08-21	70.000	74.600	70.000	72.980	72.980	1,809,281
2026-08-20	71.500	71.550	69.040	70.090	70.090	1,296,508
2026-08-19	74.620	74.910	69.610	70.300	70.300	1,777,323
2026-08-18	77.250	78.650	75.000	76.000	76.000	1,336,724
2026-08-17	76.520	77.990	75.900	77.840	77.840	1,242,900
2026-08-14	73.000	76.800	73.000	76.530	76.530	1,823,187
2026-08-13	75.730	76.970	73.600	73.650	73.650	1,070,900
2026-08-12	75.100	75.990	74.670	75.570	75.570	950,232
2026-08-11	75.290	76.800	73.830	75.100	75.100	1,131,109
2026-08-10	76.240	77.330	75.150	76.040	76.040	1,424,801
2026-08-07	76.500	77.360	74.690	77.000	77.000	1,751,562
2026-08-06	73.610	77.500	72.610	76.300	76.300	2,406,985
2026-08-05	70.520	75.820	69.780	73.880	73.880	2,261,500
2026-08-04	66.590	71.210	66.220	70.090	70.090	2,126,100
2026-08-03	69.000	70.310	64.870	65.440	65.440	2,001,231
2026-07-31	71.000	74.580	69.040	69.260	69.260	2,060,353
2026-07-30	70.070	71.740	65.800	68.160	68.160	2,031,200
2026-07-29	73.040	73.040	70.020	70.800	70.800	1,468,476
2026-07-28	73.500	75.410	71.220	72.330	72.330	1,634,900
2026-07-27	74.000	75.470	71.000	75.080	75.080	1,832,807
2026-07-24	73.140	75.990	71.760	74.130	74.130	2,271,401
2026-07-23	71.200	74.800	70.010	74.000	74.000	2,679,485

Page 1 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.