NBTM New Materials Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.380	15.500	14.350	15.190	15.190	45,579,825
2024-07-26	13.650	14.220	13.470	14.140	14.140	22,069,165
2024-07-25	13.360	13.910	13.000	13.580	13.580	19,923,664
2024-07-24	13.240	13.960	13.240	13.700	13.700	30,158,414
2024-07-23	13.980	13.980	13.170	13.230	13.230	20,203,504
2024-07-22	13.930	14.090	13.700	13.910	13.910	15,504,853
2024-07-19	13.740	14.240	13.700	13.790	13.790	18,651,000
2024-07-18	14.020	14.100	13.550	13.830	13.830	24,175,700
2024-07-17	15.000	15.200	14.270	14.300	14.300	23,291,744
2024-07-16	14.560	14.890	14.380	14.800	14.800	27,907,280
2024-07-15	14.530	14.580	14.200	14.210	14.210	13,669,960
2024-07-12	14.500	14.720	14.180	14.630	14.630	16,766,850
2024-07-11	14.600	14.750	14.370	14.650	14.650	23,166,828
2024-07-10	14.130	14.600	14.060	14.330	14.330	27,089,300
2024-07-09	14.000	14.250	13.490	14.130	14.130	37,316,177
2024-07-08	13.260	13.840	13.180	13.590	13.590	18,031,472
2024-07-05	13.160	13.160	13.160	13.160	13.160	0
2024-07-04	13.320	13.690	13.020	13.160	13.160	13,342,768
2024-07-03	13.500	13.590	13.120	13.260	13.260	13,835,014
2024-07-02	14.200	14.250	13.440	13.590	13.590	25,807,943
2024-07-01	14.500	14.500	13.740	14.290	14.290	20,519,709
2024-06-28	13.620	14.640	13.450	14.390	14.390	27,992,505
2024-06-27	14.300	14.400	13.580	13.610	13.610	16,880,709
2024-06-26	13.410	14.250	13.320	14.220	14.220	17,340,239
2024-06-25	13.800	14.030	13.420	13.440	13.440	16,618,547
2024-06-24	14.360	14.370	13.740	13.750	13.750	16,675,385
2024-06-21	14.200	14.570	14.070	14.390	14.390	12,887,561
2024-06-20	14.910	15.250	14.210	14.310	14.310	26,608,713
2024-06-19	14.510	15.370	14.050	15.130	15.130	39,244,995
2024-06-18	14.780	15.070	14.350	14.510	14.510	21,451,853
2024-06-17	14.340	14.990	14.280	14.770	14.770	17,263,366
2024-06-14	14.330	14.480	14.060	14.440	14.440	9,888,610
2024-06-13	14.430	14.510	14.020	14.340	14.340	11,436,053
2024-06-12	14.500	14.680	14.300	14.430	14.430	11,369,725
2024-06-11	14.300	14.410	13.870	14.380	14.380	10,359,280
2024-06-07	13.950	14.700	13.950	14.280	14.280	11,298,183
2024-06-06	14.080	14.290	13.710	13.890	13.890	11,622,416
2024-06-05	14.790	14.790	14.060	14.150	14.150	11,811,140
2024-06-04	15.000	15.200	14.460	14.670	14.670	15,500,121
2024-06-03	14.890	15.000	14.600	14.880	14.880	14,854,775
2024-05-31	14.540	14.950	14.500	14.680	14.680	11,507,592
2024-05-30	14.080	14.730	13.950	14.540	14.540	15,534,745
2024-05-29	14.080	14.420	13.800	14.150	14.150	11,735,062
2024-05-28	14.120	14.460	13.880	14.100	14.100	11,399,296
2024-05-27	13.980	14.040	13.590	14.010	14.010	12,911,409
2024-05-24	14.430	14.520	13.800	13.890	13.890	16,285,027
2024-05-23	14.620	14.860	14.390	14.520	14.520	8,177,451
2024-05-22	14.520	15.030	14.520	14.770	14.770	11,169,300
2024-05-21	14.880	14.900	14.380	14.630	14.630	8,210,559
2024-05-20	14.710	15.050	14.560	14.780	14.780	10,420,100
2024-05-17	14.510	14.830	14.350	14.770	14.770	9,941,627
2024-05-16	14.800	14.960	14.540	14.600	14.600	8,812,884
2024-05-15	14.720	15.380	14.700	14.760	14.760	10,587,700
2024-05-14	14.650	15.030	14.640	14.880	14.880	11,911,489
2024-05-13	15.240	15.240	14.500	14.600	14.600	19,865,993
2024-05-10	15.680	15.830	15.300	15.410	15.410	10,988,710
2024-05-09	15.200	15.650	15.100	15.480	15.480	12,682,884
2024-05-08	15.490	15.570	15.000	15.170	15.170	13,463,195
2024-05-07	15.600	15.820	15.220	15.520	15.520	14,243,704
2024-05-06	15.600	15.860	15.310	15.470	15.470	21,358,448

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.1000 CNY
2022-06-01	0.0500 CNY
2021-06-04	0.1500 CNY
2020-06-05	0.2000 CNY
2019-06-06	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.