NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.160	8.260	7.960	8.100	8.100	16,254,100
2023-07-31	8.240	8.410	8.170	8.320	8.320	10,500,549
2023-07-28	8.130	8.210	8.020	8.170	8.170	8,010,634
2023-07-27	8.170	8.230	8.070	8.100	8.100	5,893,848
2023-07-26	8.300	8.310	8.140	8.160	8.160	8,362,185
2023-07-25	7.980	8.330	7.980	8.300	8.300	15,968,966
2023-07-24	7.980	8.080	7.910	7.930	7.930	8,638,545
2023-07-21	8.100	8.130	7.960	7.990	7.990	11,679,247
2023-07-20	8.380	8.390	8.050	8.080	8.080	18,044,624
2023-07-19	8.600	8.650	8.290	8.440	8.440	23,762,680
2023-07-18	8.290	9.080	8.160	8.750	8.750	41,019,666
2023-07-17	8.290	8.340	8.120	8.300	8.300	12,794,300
2023-07-14	8.100	8.250	7.960	8.210	8.210	14,409,993
2023-07-13	8.250	8.280	8.050	8.110	8.110	17,630,651
2023-07-12	8.380	8.580	8.160	8.180	8.180	29,200,770
2023-07-11	7.940	8.360	7.890	8.360	8.360	23,957,473
2023-07-10	8.060	8.110	7.870	7.900	7.900	10,772,900
2023-07-07	7.930	8.350	7.880	8.040	8.040	18,945,333
2023-07-06	7.970	8.010	7.880	7.950	7.950	7,297,741
2023-07-05	8.040	8.090	7.920	7.980	7.980	10,511,181
2023-07-04	7.770	8.190	7.760	8.040	8.040	23,664,657
2023-07-03	7.650	7.840	7.640	7.760	7.760	11,126,500
2023-06-30	7.640	7.710	7.500	7.620	7.620	10,834,297
2023-06-29	7.290	7.780	7.250	7.690	7.690	16,054,306
2023-06-28	7.330	7.340	7.130	7.290	7.290	5,895,060
2023-06-27	7.150	7.360	7.070	7.300	7.300	7,314,238
2023-06-26	7.280	7.350	7.160	7.200	7.200	6,587,944
2023-06-21	7.380	7.440	7.280	7.280	7.280	8,052,922
2023-06-20	7.410	7.440	7.300	7.350	7.350	7,067,519
2023-06-19	7.570	7.630	7.320	7.390	7.390	11,671,019
2023-06-16	7.530	7.600	7.480	7.550	7.550	7,852,776
2023-06-15	7.330	7.540	7.290	7.530	7.530	6,321,933
2023-06-14	7.450	7.470	7.310	7.360	7.360	6,418,545
2023-06-13	7.580	7.600	7.430	7.440	7.440	7,347,106
2023-06-12	7.540	7.630	7.410	7.550	7.550	9,772,918
2023-06-09	7.400	7.500	7.400	7.450	7.450	6,393,302
2023-06-08	7.500	7.500	7.360	7.400	7.400	5,118,236
2023-06-07	7.600	7.640	7.450	7.500	7.500	5,728,235
2023-06-06	7.860	7.890	7.590	7.610	7.610	7,440,311
2023-06-05	7.880	7.930	7.780	7.880	7.880	7,288,403
2023-06-02	7.630	8.080	7.580	7.830	7.830	15,319,368
2023-06-01	7.640	7.690	7.560	7.580	7.580	4,228,616
2023-05-31	7.750	7.800	7.690	7.720	7.620	5,780,660
2023-05-30	7.750	7.750	7.600	7.730	7.630	4,915,754
2023-05-29	7.870	7.870	7.640	7.670	7.571	6,067,486
2023-05-26	7.760	7.830	7.620	7.810	7.709	5,730,426
2023-05-25	7.800	7.910	7.630	7.740	7.640	7,202,696
2023-05-24	7.710	7.940	7.640	7.790	7.689	9,092,780
2023-05-23	7.630	7.950	7.530	7.760	7.660	14,700,241
2023-05-22	7.420	7.650	7.400	7.620	7.521	8,449,559
2023-05-19	7.380	7.460	7.350	7.440	7.344	5,248,189
2023-05-18	7.380	7.450	7.350	7.400	7.304	6,158,656
2023-05-17	7.280	7.480	7.230	7.420	7.324	10,764,766
2023-05-16	7.280	7.420	7.220	7.250	7.156	8,592,258
2023-05-15	7.160	7.340	7.130	7.320	7.225	6,921,840
2023-05-12	7.250	7.290	7.160	7.160	7.067	6,620,109
2023-05-11	7.280	7.340	7.200	7.250	7.156	5,642,406
2023-05-10	7.140	7.300	7.120	7.260	7.166	8,578,305
2023-05-09	7.290	7.330	7.140	7.160	7.067	11,547,007
2023-05-08	7.350	7.460	7.280	7.300	7.205	11,224,230

← NewerPage 14 of 21 · 1,212 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.