NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.650	10.050	9.630	9.970	9.841	13,293,624
2022-11-03	9.660	9.870	9.580	9.660	9.535	9,827,084
2022-11-02	9.630	9.650	9.420	9.590	9.466	10,676,345
2022-11-01	9.030	9.700	9.030	9.650	9.525	14,922,594
2022-10-31	9.050	9.360	8.910	9.080	8.962	9,619,080
2022-10-28	9.260	9.480	8.970	9.040	8.923	11,876,552
2022-10-27	9.240	9.650	9.240	9.420	9.298	8,707,984
2022-10-26	9.200	9.420	9.130	9.300	9.180	9,039,167
2022-10-25	8.800	9.290	8.730	9.210	9.091	10,922,847
2022-10-24	8.850	9.200	8.800	8.920	8.805	8,347,847
2022-10-21	8.900	8.970	8.720	8.920	8.805	7,809,900
2022-10-20	9.250	9.250	8.840	8.880	8.765	9,641,992
2022-10-19	9.450	9.500	9.090	9.220	9.101	12,654,713
2022-10-18	9.210	9.620	9.050	9.550	9.426	13,038,395
2022-10-17	8.730	9.270	8.730	9.210	9.091	14,143,553
2022-10-14	8.310	8.940	8.220	8.760	8.647	11,285,023
2022-10-13	8.180	8.540	8.100	8.310	8.202	8,823,640
2022-10-12	7.810	8.190	7.590	8.180	8.074	7,180,712
2022-10-11	7.710	7.860	7.660	7.790	7.689	5,965,264
2022-10-10	7.860	8.230	7.730	7.800	7.699	10,952,358
2022-09-30	8.290	8.340	7.800	7.840	7.738	15,431,507
2022-09-29	8.350	8.440	8.140	8.270	8.163	6,875,800
2022-09-28	8.610	8.620	8.210	8.250	8.143	5,854,445
2022-09-27	8.530	8.690	8.440	8.620	8.508	4,130,360
2022-09-26	8.520	8.730	8.360	8.580	8.469	4,982,794
2022-09-23	8.880	8.890	8.500	8.540	8.429	5,173,935
2022-09-22	8.830	8.940	8.720	8.800	8.686	4,960,703
2022-09-21	8.870	8.980	8.730	8.830	8.716	4,664,344
2022-09-20	8.820	9.050	8.710	8.880	8.765	6,657,506
2022-09-19	8.610	8.870	8.500	8.680	8.568	9,259,851
2022-09-16	8.720	8.990	8.700	8.750	8.637	8,259,500
2022-09-15	9.400	9.430	8.620	8.800	8.686	16,927,082
2022-09-14	9.480	9.670	9.270	9.360	9.239	7,639,021
2022-09-13	9.750	9.940	9.590	9.670	9.545	7,323,082
2022-09-09	9.880	9.880	9.460	9.710	9.584	6,752,860
2022-09-08	10.130	10.230	9.690	9.790	9.663	7,177,300
2022-09-07	9.790	10.180	9.680	10.130	9.999	8,161,978
2022-09-06	9.600	9.930	9.490	9.790	9.663	9,140,681
2022-09-05	9.610	9.690	9.400	9.500	9.377	6,483,949
2022-09-02	9.490	9.800	9.420	9.610	9.486	6,432,696
2022-09-01	9.550	9.800	9.420	9.520	9.397	6,629,073
2022-08-31	10.020	10.150	9.460	9.550	9.426	15,094,807
2022-08-30	10.560	10.790	10.130	10.180	10.048	9,886,622
2022-08-29	10.600	10.800	10.330	10.600	10.463	9,675,074
2022-08-26	10.580	10.830	10.300	10.680	10.542	13,098,539
2022-08-25	10.780	10.850	10.370	10.450	10.315	10,474,315
2022-08-24	11.400	11.450	10.520	10.560	10.423	15,803,326
2022-08-23	11.000	11.530	10.910	11.460	11.312	17,863,827
2022-08-22	11.450	11.520	10.800	10.980	10.838	19,110,672
2022-08-19	11.580	11.800	11.350	11.510	11.361	17,942,579
2022-08-18	11.180	11.800	11.120	11.590	11.440	15,350,340
2022-08-17	11.480	11.800	11.070	11.110	10.966	17,576,908
2022-08-16	11.220	11.880	11.120	11.380	11.233	28,369,638
2022-08-15	10.390	11.100	10.260	11.060	10.917	18,475,466
2022-08-12	10.600	10.730	10.310	10.390	10.255	13,046,034
2022-08-11	10.500	11.160	10.430	10.650	10.512	17,860,776
2022-08-10	9.990	10.650	9.900	10.500	10.364	22,863,315
2022-08-09	10.410	10.410	9.940	10.110	9.979	15,553,608
2022-08-08	10.490	10.520	9.810	10.240	10.107	21,337,630
2022-08-05	9.670	10.080	9.620	10.020	9.890	11,845,300

← NewerPage 17 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.