NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.940	13.500	12.520	12.890	12.890	54,604,791
2023-10-31	13.610	13.990	12.710	12.890	12.890	67,302,953
2023-10-30	12.150	13.520	11.860	13.350	13.350	80,538,107
2023-10-27	12.060	12.380	11.660	12.290	12.290	32,855,260
2023-10-26	12.100	12.530	11.890	12.160	12.160	40,151,062
2023-10-25	11.400	12.560	11.380	12.340	12.340	51,284,645
2023-10-24	11.760	11.930	11.210	11.460	11.460	33,104,884
2023-10-23	11.440	12.160	11.400	11.780	11.780	38,838,499
2023-10-20	11.430	11.790	11.070	11.500	11.500	34,152,402
2023-10-19	11.800	12.070	11.350	11.560	11.560	41,482,976
2023-10-18	12.060	12.250	11.750	11.910	11.910	36,847,961
2023-10-17	12.420	12.520	11.700	12.100	12.100	41,381,357
2023-10-16	13.350	13.350	12.350	12.490	12.490	51,790,362
2023-10-13	12.800	13.380	12.610	13.040	13.040	71,358,842
2023-10-12	13.580	13.700	12.800	12.870	12.870	80,610,446
2023-10-11	12.490	14.090	12.240	13.580	13.580	137,132,282
2023-10-10	13.500	14.080	12.740	12.810	12.810	138,268,295
2023-10-09	11.400	12.800	11.100	12.800	12.800	80,185,301
2023-09-28	11.080	11.640	11.010	11.640	11.640	48,441,285
2023-09-27	11.180	11.400	10.800	10.990	10.990	28,856,054
2023-09-26	11.000	11.580	10.700	11.100	11.100	40,500,108
2023-09-25	11.000	12.040	10.850	11.290	11.290	55,299,959
2023-09-22	10.700	11.260	10.530	11.090	11.090	33,172,961
2023-09-21	10.820	11.030	10.550	10.920	10.920	31,622,865
2023-09-20	10.580	11.100	10.560	10.740	10.740	42,620,310
2023-09-19	10.280	10.540	10.070	10.450	10.450	28,299,053
2023-09-18	10.200	10.800	9.970	10.410	10.410	39,059,093
2023-09-15	10.210	10.450	9.790	10.220	10.220	36,793,066
2023-09-14	10.530	10.750	9.900	10.040	10.040	40,831,228
2023-09-13	10.600	10.950	10.300	10.630	10.630	35,419,760
2023-09-12	11.190	11.200	10.600	10.660	10.660	45,170,578
2023-09-11	11.750	11.910	10.740	11.350	11.350	87,702,093
2023-09-08	10.300	11.590	10.270	11.590	11.590	64,190,564
2023-09-07	11.690	11.690	10.540	10.540	10.540	58,543,990
2023-09-06	11.120	11.750	10.980	11.710	11.710	50,025,589
2023-09-05	10.610	11.680	10.580	11.230	11.230	62,776,127
2023-09-04	10.490	10.800	10.280	10.700	10.700	33,228,270
2023-09-01	10.100	10.900	10.050	10.520	10.520	55,053,354
2023-08-31	9.820	10.450	9.660	10.210	10.210	48,468,503
2023-08-30	10.490	10.960	9.810	9.860	9.860	78,617,317
2023-08-29	9.440	10.190	9.380	10.000	10.000	34,124,373
2023-08-28	10.010	10.200	9.240	9.430	9.430	31,666,032
2023-08-25	9.770	9.920	9.560	9.690	9.690	22,313,031
2023-08-24	9.350	9.990	9.030	9.850	9.850	39,084,946
2023-08-23	9.450	9.720	9.280	9.360	9.360	30,846,520
2023-08-22	9.060	9.650	9.010	9.640	9.640	49,404,125
2023-08-21	8.890	9.300	8.860	9.130	9.130	35,002,815
2023-08-18	9.120	9.260	8.870	8.900	8.900	33,703,228
2023-08-17	8.420	9.210	8.290	9.160	9.160	46,496,571
2023-08-16	8.230	8.650	8.220	8.410	8.410	17,281,401
2023-08-15	8.400	8.550	8.230	8.290	8.290	13,257,555
2023-08-14	8.430	8.470	8.250	8.440	8.440	12,948,548
2023-08-11	8.750	8.760	8.420	8.420	8.420	20,431,381
2023-08-10	8.180	8.860	8.180	8.750	8.750	47,466,333
2023-08-09	8.090	8.190	7.990	8.160	8.160	8,731,213
2023-08-08	8.090	8.140	8.020	8.130	8.130	6,909,648
2023-08-07	8.060	8.150	8.000	8.080	8.080	5,243,200
2023-08-04	8.080	8.210	8.040	8.050	8.050	4,879,720
2023-08-03	8.080	8.120	8.010	8.040	8.040	5,276,928
2023-08-02	8.100	8.240	8.060	8.070	8.070	6,459,724

← NewerPage 13 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.