NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.630	7.630	7.330	7.380	7.284	11,566,913
2023-05-04	7.570	7.700	7.480	7.640	7.541	9,945,645
2023-04-28	7.600	7.790	7.590	7.630	7.531	16,993,811
2023-04-27	8.110	8.300	7.650	7.650	7.551	28,246,292
2023-04-26	8.270	8.520	8.180	8.500	8.390	8,091,651
2023-04-25	8.600	8.710	8.180	8.280	8.173	11,454,961
2023-04-24	8.660	8.840	8.360	8.680	8.568	13,494,312
2023-04-21	8.660	8.800	8.350	8.350	8.242	9,571,027
2023-04-20	8.790	8.800	8.550	8.680	8.568	6,871,344
2023-04-19	8.810	8.890	8.740	8.790	8.676	6,208,080
2023-04-18	9.020	9.020	8.860	8.920	8.805	6,177,840
2023-04-17	8.870	9.060	8.750	9.000	8.883	10,308,494
2023-04-14	8.810	8.980	8.730	8.840	8.726	6,889,013
2023-04-13	8.890	9.030	8.780	8.810	8.696	6,137,368
2023-04-12	8.650	8.940	8.630	8.890	8.775	9,812,105
2023-04-11	8.710	8.760	8.560	8.670	8.558	7,695,786
2023-04-10	8.940	8.990	8.690	8.700	8.587	10,803,000
2023-04-07	8.770	9.010	8.750	8.930	8.814	8,979,978
2023-04-06	8.960	8.960	8.700	8.770	8.656	15,724,861
2023-04-04	9.290	9.290	8.950	8.950	8.834	10,980,400
2023-04-03	9.240	9.310	9.190	9.270	9.150	9,059,105
2023-03-31	9.090	9.270	9.060	9.250	9.130	7,176,008
2023-03-30	9.200	9.290	9.070	9.130	9.012	5,080,773
2023-03-29	9.170	9.250	9.130	9.160	9.041	4,902,788
2023-03-28	9.220	9.320	9.130	9.180	9.061	7,580,417
2023-03-27	9.440	9.490	9.150	9.210	9.091	19,613,399
2023-03-24	9.450	9.630	9.360	9.440	9.318	11,838,184
2023-03-23	9.650	9.650	9.460	9.490	9.367	9,788,469
2023-03-22	9.650	9.760	9.570	9.660	9.535	5,756,503
2023-03-21	9.530	9.720	9.470	9.640	9.515	7,137,243
2023-03-20	9.550	9.720	9.440	9.520	9.397	12,312,571
2023-03-17	9.380	9.720	9.230	9.670	9.545	13,635,360
2023-03-16	9.200	9.450	9.130	9.300	9.180	8,024,140
2023-03-15	9.110	9.350	9.050	9.240	9.120	8,176,181
2023-03-14	9.170	9.170	8.920	9.050	8.933	6,913,921
2023-03-13	9.250	9.260	9.060	9.150	9.032	9,880,376
2023-03-10	9.380	9.420	9.180	9.230	9.110	6,969,460
2023-03-09	9.570	9.590	9.390	9.420	9.298	8,651,276
2023-03-08	9.470	9.600	9.450	9.510	9.387	6,029,344
2023-03-07	9.790	9.840	9.520	9.520	9.397	8,998,903
2023-03-06	10.050	10.080	9.640	9.790	9.663	17,732,628
2023-03-03	10.400	10.400	9.800	10.020	9.890	29,879,605
2023-03-02	10.600	10.900	10.250	10.500	10.364	30,374,451
2023-03-01	10.050	10.120	9.930	10.120	9.989	5,742,559
2023-02-28	10.120	10.200	9.880	10.040	9.910	8,779,089
2023-02-27	10.180	10.240	10.030	10.150	10.019	10,407,013
2023-02-24	10.350	10.380	10.130	10.180	10.048	5,755,636
2023-02-23	10.350	10.460	10.250	10.350	10.216	5,932,596
2023-02-22	10.280	10.380	10.200	10.300	10.167	4,148,633
2023-02-21	10.260	10.440	10.140	10.340	10.206	7,548,001
2023-02-20	10.000	10.330	9.980	10.270	10.137	10,001,286
2023-02-17	10.210	10.300	9.970	10.000	9.871	11,043,474
2023-02-16	10.520	10.610	10.030	10.110	9.979	12,110,256
2023-02-15	10.540	10.720	10.460	10.510	10.374	9,933,312
2023-02-14	10.540	10.630	10.280	10.500	10.364	13,890,350
2023-02-13	10.500	10.630	10.300	10.440	10.305	13,694,080
2023-02-10	10.820	10.910	10.510	10.580	10.443	12,362,649
2023-02-09	10.680	10.960	10.550	10.890	10.749	17,061,723
2023-02-08	10.150	10.960	10.080	10.680	10.542	28,993,431
2023-02-07	10.020	10.160	9.950	10.110	9.979	6,924,703

← NewerPage 15 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.