NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.000	10.220	9.950	9.980	9.851	11,197,572
2023-02-03	10.250	10.340	10.030	10.130	9.999	11,109,356
2023-02-02	10.150	10.600	10.130	10.250	10.117	16,975,411
2023-02-01	10.040	10.230	9.970	10.160	10.028	12,919,036
2023-01-31	9.690	10.440	9.680	10.020	9.890	16,407,946
2023-01-30	9.720	9.930	9.650	9.760	9.634	10,819,701
2023-01-20	9.410	9.540	9.340	9.520	9.397	7,339,976
2023-01-19	9.370	9.390	9.250	9.340	9.219	6,234,060
2023-01-18	9.340	9.400	9.280	9.320	9.199	5,494,845
2023-01-17	9.430	9.440	9.320	9.340	9.219	6,751,263
2023-01-16	9.290	9.590	9.270	9.430	9.308	13,165,151
2023-01-13	9.440	9.470	9.240	9.290	9.170	12,082,302
2023-01-12	9.460	9.570	9.300	9.390	9.268	21,362,348
2023-01-11	9.560	9.740	9.300	9.430	9.308	37,045,421
2023-01-10	9.120	9.150	9.000	9.060	8.943	5,662,744
2023-01-09	8.990	9.140	8.910	9.090	8.972	7,366,709
2023-01-06	8.970	9.130	8.930	8.990	8.874	6,607,347
2023-01-05	8.800	9.080	8.730	8.990	8.874	8,138,927
2023-01-04	8.800	8.960	8.700	8.800	8.686	6,849,699
2023-01-03	8.470	8.860	8.430	8.780	8.666	8,259,964
2022-12-30	8.700	8.800	8.420	8.500	8.390	7,883,519
2022-12-29	8.780	8.870	8.640	8.700	8.587	7,046,850
2022-12-28	9.250	9.250	8.740	8.780	8.666	11,247,467
2022-12-27	8.820	9.260	8.770	9.180	9.061	18,350,770
2022-12-26	8.410	8.780	8.320	8.780	8.666	7,617,276
2022-12-23	8.430	8.550	8.270	8.410	8.301	3,997,792
2022-12-22	8.650	8.720	8.400	8.430	8.321	4,348,348
2022-12-21	8.800	8.960	8.510	8.590	8.479	8,118,850
2022-12-20	8.760	8.900	8.680	8.820	8.706	3,982,828
2022-12-19	8.820	9.010	8.720	8.780	8.666	6,650,161
2022-12-16	8.920	9.010	8.690	8.770	8.656	6,260,240
2022-12-15	8.810	9.080	8.760	9.010	8.893	5,431,879
2022-12-14	8.900	9.030	8.840	8.880	8.765	4,750,111
2022-12-13	9.100	9.100	8.800	8.880	8.765	9,043,458
2022-12-12	9.080	9.100	8.900	9.000	8.883	7,077,743
2022-12-09	9.320	9.340	9.050	9.080	8.962	9,553,519
2022-12-08	9.320	9.410	9.160	9.290	9.170	7,224,429
2022-12-07	9.410	9.580	9.220	9.300	9.180	10,765,282
2022-12-06	9.760	9.790	9.360	9.450	9.328	11,755,431
2022-12-05	9.750	9.920	9.610	9.780	9.653	10,886,023
2022-12-02	9.280	9.990	9.240	9.770	9.643	20,238,054
2022-12-01	8.950	9.490	8.950	9.300	9.180	16,960,322
2022-11-30	8.820	9.150	8.700	8.930	8.814	8,640,565
2022-11-29	8.750	8.900	8.670	8.820	8.706	3,983,632
2022-11-28	8.660	8.760	8.490	8.750	8.637	5,162,123
2022-11-25	9.000	9.040	8.720	8.770	8.656	5,167,238
2022-11-24	9.050	9.200	8.960	9.020	8.903	5,288,103
2022-11-23	8.890	9.240	8.760	9.100	8.982	7,773,059
2022-11-22	9.160	9.220	8.890	8.940	8.824	6,159,132
2022-11-21	8.940	9.140	8.860	9.120	9.002	9,253,226
2022-11-18	9.250	9.310	9.010	9.020	8.903	6,599,706
2022-11-17	9.240	9.330	9.130	9.270	9.150	5,995,308
2022-11-16	9.600	9.640	9.230	9.240	9.120	6,004,692
2022-11-15	9.300	9.530	9.240	9.510	9.387	6,398,167
2022-11-14	9.550	9.570	9.200	9.300	9.180	8,407,791
2022-11-11	9.730	9.830	9.410	9.510	9.387	7,729,967
2022-11-10	9.700	9.770	9.400	9.500	9.377	7,233,293
2022-11-09	9.780	9.820	9.600	9.690	9.565	7,665,255
2022-11-08	9.880	9.980	9.780	9.850	9.722	6,832,744
2022-11-07	9.910	10.120	9.890	9.950	9.821	9,129,742

← NewerPage 16 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.