NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.360	15.690	14.960	15.480	15.480	20,390,561
2024-04-29	14.880	15.510	14.740	15.210	15.210	33,552,528
2024-04-26	14.280	14.740	14.020	14.170	14.170	17,392,942
2024-04-25	13.800	14.370	13.800	14.180	14.180	9,874,267
2024-04-24	13.800	14.060	13.760	13.930	13.930	7,503,937
2024-04-23	13.400	14.010	13.320	13.800	13.800	10,233,484
2024-04-22	13.450	13.760	13.180	13.400	13.400	9,374,883
2024-04-19	14.160	14.230	13.200	13.500	13.500	21,684,625
2024-04-18	14.380	14.740	14.130	14.290	14.290	11,663,606
2024-04-17	13.900	14.400	13.810	14.400	14.400	15,687,425
2024-04-16	14.100	14.170	13.500	13.660	13.660	15,862,609
2024-04-15	14.080	14.330	13.720	14.100	14.100	14,913,629
2024-04-12	13.990	14.280	13.860	14.000	14.000	10,305,953
2024-04-11	14.000	14.410	13.890	13.890	13.890	9,416,726
2024-04-10	14.420	14.420	13.760	14.050	14.050	13,725,340
2024-04-09	14.010	14.650	14.010	14.440	14.440	11,343,073
2024-04-08	14.330	14.520	14.020	14.040	14.040	11,336,223
2024-04-03	14.450	14.670	14.250	14.330	14.330	15,742,737
2024-04-02	15.150	15.550	14.150	14.690	14.690	29,894,724
2024-04-01	14.760	15.090	14.350	15.040	15.040	25,218,059
2024-03-29	14.360	14.750	14.000	14.750	14.750	7,685,069
2024-03-28	13.900	14.730	13.900	14.400	14.400	20,120,992
2024-03-27	13.780	14.350	13.300	14.000	14.000	25,566,312
2024-03-26	14.220	14.340	13.480	13.680	13.680	36,923,320
2024-03-25	15.200	15.270	14.220	14.250	14.250	19,212,859
2024-03-22	14.950	15.390	14.730	15.180	15.180	19,176,038
2024-03-21	14.960	15.250	14.770	15.070	15.070	15,930,451
2024-03-20	15.230	15.340	14.850	14.960	14.960	18,380,168
2024-03-19	15.450	15.500	15.160	15.260	15.260	17,921,538
2024-03-18	15.530	15.600	15.180	15.500	15.500	24,607,945
2024-03-15	15.300	15.530	15.080	15.420	15.420	21,072,157
2024-03-14	15.970	15.980	15.180	15.300	15.300	40,880,013
2024-03-13	14.610	16.130	14.610	16.130	16.130	52,036,397
2024-03-12	14.970	15.410	14.470	14.660	14.660	23,180,887
2024-03-11	14.530	15.140	14.200	15.010	15.010	23,226,886
2024-03-08	14.500	14.800	14.140	14.730	14.730	26,598,053
2024-03-07	15.090	15.350	14.220	14.470	14.470	32,274,955
2024-03-06	13.780	14.930	13.570	14.670	14.670	35,910,380
2024-03-05	14.110	14.110	13.580	13.860	13.860	28,473,812
2024-03-04	13.890	14.500	13.890	14.280	14.280	27,766,350
2024-03-01	14.100	14.290	13.700	13.860	13.860	25,022,277
2024-02-29	13.050	14.200	13.010	14.180	14.180	30,695,735
2024-02-28	13.980	14.410	13.180	13.180	13.180	33,264,464
2024-02-27	14.030	14.030	13.490	13.920	13.920	29,408,210
2024-02-26	13.590	14.350	13.590	14.080	14.080	26,517,412
2024-02-23	13.670	14.060	13.400	13.600	13.600	21,916,894
2024-02-22	13.550	13.870	13.440	13.680	13.680	18,621,371
2024-02-21	14.030	14.300	13.500	13.660	13.660	28,332,360
2024-02-20	13.480	14.360	13.250	14.280	14.280	20,950,410
2024-02-19	13.320	13.820	13.050	13.640	13.640	22,401,767
2024-02-08	12.870	13.490	12.430	13.270	13.270	22,100,431
2024-02-07	12.220	13.030	11.960	12.710	12.710	22,916,092
2024-02-06	11.000	12.210	10.550	12.210	12.210	28,249,297
2024-02-05	11.250	11.650	10.400	11.100	11.100	29,554,612
2024-02-02	10.680	11.480	10.650	11.080	11.080	26,406,401
2024-02-01	10.550	11.220	10.400	10.760	10.760	16,701,398
2024-01-31	10.910	11.220	10.600	10.600	10.600	13,551,917
2024-01-30	11.070	11.540	10.870	10.900	10.900	13,793,090
2024-01-29	11.770	11.850	10.850	11.070	11.070	20,309,526
2024-01-26	12.250	12.280	11.600	11.690	11.690	12,475,294

← NewerPage 11 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.