NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.370	6.580	6.340	6.350	6.223	6,756,450
2022-05-10	6.180	6.390	6.150	6.360	6.233	5,742,959
2022-05-09	6.150	6.390	6.150	6.280	6.155	5,819,728
2022-05-06	6.230	6.320	6.100	6.270	6.145	6,767,070
2022-05-05	6.200	6.490	6.200	6.360	6.233	9,132,102
2022-04-29	6.000	6.250	5.900	6.200	6.076	9,864,454
2022-04-28	6.090	6.110	5.840	5.890	5.773	7,530,476
2022-04-27	5.630	6.060	5.560	6.050	5.929	11,909,388
2022-04-26	6.150	6.150	5.730	5.740	5.626	14,983,751
2022-04-25	6.660	6.740	6.100	6.100	5.978	15,903,956
2022-04-22	6.910	6.950	6.730	6.780	6.645	8,691,626
2022-04-21	7.220	7.220	6.890	6.910	6.772	9,751,066
2022-04-20	7.300	7.440	7.170	7.230	7.086	6,526,903
2022-04-19	7.350	7.400	7.240	7.310	7.164	5,261,667
2022-04-18	7.140	7.350	6.710	7.330	7.184	8,393,302
2022-04-15	7.350	7.360	7.070	7.140	6.998	8,965,462
2022-04-14	7.330	7.550	7.330	7.350	7.203	9,059,064
2022-04-13	7.510	7.510	7.290	7.290	7.145	6,743,019
2022-04-12	7.490	7.690	7.400	7.570	7.419	9,444,211
2022-04-11	7.880	7.900	7.380	7.490	7.341	16,069,460
2022-04-08	8.060	8.150	7.860	7.880	7.723	8,539,100
2022-04-07	8.280	8.300	8.050	8.060	7.899	8,241,947
2022-04-06	8.370	8.390	8.170	8.300	8.134	7,979,946
2022-04-01	8.380	8.440	8.280	8.370	8.203	6,386,728
2022-03-31	8.490	8.490	8.320	8.380	8.213	6,794,586
2022-03-30	8.220	8.560	8.220	8.500	8.330	9,277,075
2022-03-29	8.230	8.460	8.120	8.250	8.085	11,005,401
2022-03-28	8.210	8.240	8.010	8.220	8.056	8,348,196
2022-03-25	8.410	8.470	8.190	8.200	8.036	10,806,128
2022-03-24	8.540	8.540	8.290	8.420	8.252	7,801,772
2022-03-23	8.660	8.680	8.470	8.540	8.370	8,876,382
2022-03-22	8.800	8.800	8.560	8.600	8.428	8,134,771
2022-03-21	8.860	8.860	8.640	8.780	8.605	9,754,385
2022-03-18	8.700	8.870	8.660	8.800	8.624	7,517,262
2022-03-17	8.830	9.110	8.670	8.750	8.575	16,331,646
2022-03-16	8.580	8.750	8.240	8.670	8.497	13,795,678
2022-03-15	9.170	9.170	8.490	8.540	8.370	19,543,156
2022-03-14	9.610	9.730	9.110	9.140	8.958	11,875,128
2022-03-11	9.610	9.770	9.330	9.760	9.565	9,352,747
2022-03-10	9.750	10.030	9.720	9.770	9.575	9,879,408
2022-03-09	10.130	10.150	9.030	9.570	9.379	15,206,911
2022-03-08	10.280	10.510	9.960	10.030	9.830	9,389,777
2022-03-07	10.530	10.780	10.280	10.390	10.183	8,410,683
2022-03-04	10.780	10.850	10.490	10.510	10.300	10,162,674
2022-03-03	10.900	10.950	10.720	10.820	10.604	8,787,945
2022-03-02	10.870	11.000	10.700	10.930	10.712	7,369,900
2022-03-01	10.810	10.980	10.730	10.890	10.673	8,351,850
2022-02-28	10.550	10.990	10.380	10.850	10.634	14,996,916
2022-02-25	10.300	10.690	10.290	10.590	10.379	11,068,460
2022-02-24	10.630	10.680	10.070	10.240	10.036	11,630,868
2022-02-23	10.250	10.710	10.220	10.680	10.467	9,213,428
2022-02-22	10.580	10.580	10.000	10.270	10.065	12,629,158
2022-02-21	10.620	10.770	10.520	10.680	10.467	5,733,247
2022-02-18	10.650	10.830	10.610	10.640	10.428	6,167,314
2022-02-17	11.020	11.020	10.680	10.830	10.614	7,901,171
2022-02-16	10.530	11.090	10.530	10.910	10.692	13,291,333
2022-02-15	10.480	10.610	10.300	10.470	10.261	6,750,744
2022-02-14	10.460	10.810	10.350	10.420	10.212	8,794,340
2022-02-11	11.080	11.080	10.500	10.600	10.389	11,104,914
2022-02-10	11.300	11.350	10.910	11.010	10.790	8,321,395

← NewerPage 19 of 21 · 1,219 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.