NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.800	12.410	11.690	12.290	12.290	24,374,291
2024-01-24	11.970	12.030	11.180	11.690	11.690	12,812,838
2024-01-23	11.220	11.920	11.150	11.880	11.880	13,887,196
2024-01-22	12.120	12.260	11.200	11.330	11.330	21,464,065
2024-01-19	12.500	12.530	12.020	12.100	12.100	11,381,364
2024-01-18	12.450	12.640	11.990	12.510	12.510	13,499,870
2024-01-17	13.110	13.160	12.500	12.590	12.590	9,040,703
2024-01-16	13.220	13.250	12.800	13.100	13.100	9,197,586
2024-01-15	13.190	13.640	13.020	13.260	13.260	10,498,311
2024-01-12	13.240	13.520	12.940	13.290	13.290	10,197,901
2024-01-11	12.660	13.380	12.590	13.250	13.250	13,742,676
2024-01-10	13.350	13.350	12.420	12.670	12.670	20,100,142
2024-01-09	13.400	13.850	13.050	13.400	13.400	14,269,187
2024-01-08	13.760	13.870	13.050	13.330	13.330	15,490,384
2024-01-05	14.340	14.500	13.650	13.690	13.690	18,956,896
2024-01-04	14.450	14.630	13.900	14.370	14.370	24,363,771
2024-01-03	15.290	15.360	13.950	14.290	14.290	50,317,878
2024-01-02	15.600	15.990	15.410	15.500	15.500	33,503,465
2023-12-29	14.100	15.490	14.050	15.490	15.490	40,662,367
2023-12-28	13.810	14.350	13.550	14.080	14.080	14,644,878
2023-12-27	13.810	14.240	13.510	13.900	13.900	11,877,936
2023-12-26	13.990	14.200	13.760	13.900	13.900	9,430,723
2023-12-25	14.150	14.590	13.880	14.020	14.020	14,797,814
2023-12-22	14.200	14.650	14.030	14.170	14.170	13,875,223
2023-12-21	14.350	14.430	13.700	14.200	14.200	15,066,374
2023-12-20	14.700	14.900	14.250	14.500	14.500	17,772,911
2023-12-19	13.900	14.890	13.760	14.630	14.630	28,169,146
2023-12-18	13.420	14.020	13.340	13.890	13.890	17,050,080
2023-12-15	13.630	13.700	13.190	13.400	13.400	13,138,661
2023-12-14	14.040	14.280	13.420	13.600	13.600	16,029,243
2023-12-13	13.750	14.150	13.560	13.940	13.940	17,290,866
2023-12-12	13.450	13.970	13.360	13.790	13.790	17,390,518
2023-12-11	13.030	13.840	13.000	13.510	13.510	22,455,611
2023-12-08	12.960	13.230	12.850	12.950	12.950	14,482,104
2023-12-07	13.170	13.400	13.080	13.170	13.170	9,781,013
2023-12-06	13.500	13.720	13.110	13.190	13.190	17,641,373
2023-12-05	14.020	14.070	13.420	13.430	13.430	14,257,104
2023-12-04	14.140	14.380	14.000	14.140	14.140	11,362,336
2023-12-01	14.390	14.450	14.000	14.190	14.190	15,280,980
2023-11-30	13.800	14.940	13.780	14.390	14.390	32,965,228
2023-11-29	13.900	14.090	13.680	13.830	13.830	13,197,682
2023-11-28	13.560	14.040	13.470	13.960	13.960	18,816,090
2023-11-27	13.490	13.780	13.300	13.600	13.600	15,673,568
2023-11-24	13.860	14.030	13.520	13.540	13.540	15,960,416
2023-11-23	13.510	14.140	13.510	14.060	14.060	22,883,735
2023-11-22	13.880	14.170	13.400	13.450	13.450	24,415,027
2023-11-21	14.460	14.530	13.940	13.980	13.980	21,310,887
2023-11-20	14.160	14.590	14.160	14.530	14.530	20,951,302
2023-11-17	14.410	14.430	14.010	14.210	14.210	21,131,900
2023-11-16	14.600	14.720	14.190	14.500	14.500	21,437,876
2023-11-15	14.920	14.980	14.200	14.560	14.560	36,007,280
2023-11-14	14.210	15.380	14.140	14.980	14.980	42,124,533
2023-11-13	14.200	14.620	14.000	14.350	14.350	32,024,475
2023-11-10	14.000	14.440	13.750	14.220	14.220	35,136,090
2023-11-09	14.480	14.670	13.850	13.920	13.920	40,668,537
2023-11-08	14.550	14.840	14.330	14.480	14.480	52,383,520
2023-11-07	14.550	15.280	14.350	14.780	14.780	85,171,886
2023-11-06	13.300	14.420	13.270	14.420	14.420	70,308,823
2023-11-03	12.910	13.180	12.600	13.110	13.110	32,149,205
2023-11-02	13.000	13.420	12.710	12.820	12.820	41,867,414

← NewerPage 12 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.