NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.720	9.880	9.520	9.730	9.604	7,399,900
2022-08-03	9.830	10.260	9.630	9.700	9.574	11,100,346
2022-08-02	9.720	9.990	9.470	9.600	9.476	15,826,607
2022-08-01	9.910	9.990	9.620	9.850	9.722	6,962,556
2022-07-29	10.160	10.250	9.860	9.920	9.792	8,396,916
2022-07-28	10.250	10.420	10.120	10.160	10.028	9,181,216
2022-07-27	9.920	10.340	9.910	10.270	10.137	11,981,683
2022-07-26	10.080	10.180	9.800	9.920	9.792	10,703,889
2022-07-25	9.950	10.030	9.630	9.930	9.801	16,085,475
2022-07-22	10.020	10.200	9.590	9.780	9.653	12,636,199
2022-07-21	9.340	10.120	9.310	9.990	9.861	20,350,328
2022-07-20	9.240	9.480	9.190	9.400	9.278	8,957,138
2022-07-19	9.290	9.300	9.060	9.240	9.120	9,500,864
2022-07-18	9.340	9.410	9.000	9.270	9.150	19,680,388
2022-07-15	9.670	9.670	9.100	9.330	9.209	37,480,740
2022-07-14	8.470	9.460	8.470	9.380	9.259	30,880,418
2022-07-13	8.300	8.750	8.250	8.600	8.489	7,998,649
2022-07-12	8.690	8.700	8.250	8.300	8.193	8,344,758
2022-07-11	8.810	8.830	8.360	8.580	8.469	16,423,000
2022-07-08	8.320	8.950	8.320	8.710	8.597	24,472,730
2022-07-07	7.980	8.390	7.970	8.360	8.252	11,360,227
2022-07-06	8.100	8.160	7.900	7.980	7.877	5,320,800
2022-07-05	8.310	8.400	8.030	8.140	8.035	5,985,835
2022-07-04	8.030	8.360	7.940	8.300	8.193	10,333,714
2022-07-01	7.970	8.210	7.950	8.060	7.956	7,137,843
2022-06-30	8.030	8.310	7.940	7.980	7.877	9,018,135
2022-06-29	8.490	8.490	8.100	8.100	7.995	8,673,884
2022-06-28	8.500	8.650	8.350	8.500	8.390	8,651,096
2022-06-27	8.410	8.890	8.390	8.510	8.400	16,566,558
2022-06-24	8.150	8.440	8.110	8.290	8.183	9,484,398
2022-06-23	7.940	8.150	7.890	8.120	8.015	7,857,534
2022-06-22	8.150	8.200	7.960	7.970	7.867	5,846,301
2022-06-21	8.210	8.300	8.040	8.150	8.044	7,748,450
2022-06-20	8.100	8.330	8.050	8.230	8.123	8,894,620
2022-06-17	7.990	8.140	7.930	8.070	7.966	8,292,408
2022-06-16	7.940	8.160	7.920	8.080	7.975	8,666,893
2022-06-15	8.070	8.240	7.940	7.940	7.837	8,367,249
2022-06-14	7.950	8.080	7.800	8.080	7.975	7,788,239
2022-06-13	7.790	8.160	7.710	8.070	7.966	10,819,919
2022-06-10	7.600	7.900	7.590	7.850	7.748	8,726,229
2022-06-09	7.920	7.980	7.640	7.650	7.551	12,917,495
2022-06-08	8.300	8.300	7.700	7.930	7.827	22,765,887
2022-06-07	7.770	8.470	7.710	8.260	8.153	30,868,005
2022-06-06	7.620	7.820	7.530	7.700	7.600	21,966,452
2022-06-02	7.700	7.850	7.330	7.610	7.511	45,852,838
2022-06-01	7.100	7.700	7.000	7.700	7.600	21,994,319
2022-05-31	6.970	7.080	6.840	7.050	6.909	7,153,881
2022-05-30	6.910	6.980	6.800	6.980	6.841	5,546,029
2022-05-27	6.880	6.970	6.810	6.870	6.733	6,284,049
2022-05-26	6.760	6.890	6.580	6.860	6.723	7,180,700
2022-05-25	6.630	6.780	6.610	6.760	6.625	5,474,412
2022-05-24	6.970	7.060	6.640	6.640	6.508	8,519,302
2022-05-23	6.870	7.000	6.870	6.950	6.811	6,948,013
2022-05-20	6.720	6.900	6.670	6.850	6.713	8,952,718
2022-05-19	6.540	6.680	6.450	6.680	6.547	6,987,388
2022-05-18	6.520	6.650	6.430	6.590	6.459	8,502,784
2022-05-17	6.450	6.550	6.330	6.500	6.370	8,725,026
2022-05-16	6.550	6.670	6.420	6.480	6.351	7,903,740
2022-05-13	6.430	6.540	6.380	6.480	6.351	6,765,400
2022-05-12	6.350	6.600	6.280	6.410	6.282	9,513,100

← NewerPage 18 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.