NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.160	11.180	10.820	11.140	10.918	10,064,842
2022-02-08	10.560	11.280	10.560	11.100	10.879	15,688,410
2022-02-07	10.300	10.880	10.280	10.540	10.330	13,232,058
2022-01-28	10.160	10.490	10.030	10.090	9.889	12,213,051
2022-01-27	9.990	10.290	9.880	10.000	9.801	15,312,130
2022-01-26	10.050	10.400	9.800	9.970	9.771	13,337,026
2022-01-25	11.230	11.260	10.120	10.120	9.918	22,105,771
2022-01-24	11.590	11.740	11.150	11.240	11.016	17,086,436
2022-01-21	11.800	12.080	11.680	11.750	11.516	10,714,864
2022-01-20	12.800	12.890	11.690	11.790	11.555	28,814,792
2022-01-19	12.990	13.260	12.700	12.800	12.545	18,737,276
2022-01-18	13.580	13.810	12.950	13.010	12.750	23,646,486
2022-01-17	12.800	13.620	12.690	13.560	13.289	26,058,178
2022-01-14	12.600	12.990	12.510	12.750	12.496	14,627,045
2022-01-13	12.710	12.850	12.580	12.600	12.349	13,483,026
2022-01-12	12.650	12.830	12.330	12.750	12.496	18,719,732
2022-01-11	11.700	12.700	11.320	12.490	12.241	37,119,467
2022-01-10	11.390	12.000	11.050	11.690	11.457	26,961,745
2022-01-07	10.760	11.750	10.760	11.030	10.810	48,199,737
2022-01-06	12.030	12.240	11.720	11.950	11.712	14,219,615
2022-01-05	12.750	13.000	12.200	12.230	11.986	20,214,677
2022-01-04	11.780	12.880	11.780	12.750	12.496	27,634,082
2021-12-31	11.760	12.030	11.640	11.750	11.516	9,466,309
2021-12-30	11.780	11.940	11.600	11.760	11.525	11,806,464
2021-12-29	12.120	12.250	11.710	11.770	11.535	12,855,584
2021-12-28	12.500	12.630	11.800	12.200	11.957	17,017,046
2021-12-27	12.460	12.700	12.250	12.500	12.251	12,815,566
2021-12-24	13.340	13.420	12.470	12.480	12.231	22,648,356
2021-12-23	12.610	13.350	12.590	13.240	12.976	28,822,043
2021-12-22	12.400	13.010	12.250	12.760	12.505	25,691,007
2021-12-21	12.330	12.520	12.000	12.460	12.211	13,649,792
2021-12-20	12.360	12.570	12.170	12.230	11.986	18,828,412
2021-12-17	12.730	12.940	12.350	12.740	12.486	19,019,849
2021-12-16	11.980	13.060	11.960	12.710	12.456	31,151,690
2021-12-15	12.350	12.670	12.000	12.000	11.761	16,415,815
2021-12-14	11.630	12.430	11.510	12.280	12.035	23,228,933
2021-12-13	11.850	11.960	11.450	11.590	11.359	15,137,756
2021-12-10	11.920	12.020	11.640	11.850	11.614	10,459,237
2021-12-09	12.110	12.300	11.840	11.860	11.623	12,923,244
2021-12-08	12.240	12.480	11.900	12.220	11.976	13,296,419
2021-12-07	12.230	12.290	11.600	12.240	11.996	20,440,502
2021-12-06	12.850	12.890	12.090	12.300	12.055	30,036,392
2021-12-03	12.090	13.200	12.050	12.910	12.652	38,984,310
2021-12-02	12.300	12.350	12.020	12.070	11.829	13,747,714
2021-12-01	12.180	12.450	12.060	12.220	11.976	14,535,736
2021-11-30	12.410	12.860	12.190	12.230	11.986	23,209,413
2021-11-29	12.050	12.420	11.870	12.410	12.162	27,042,467
2021-11-26	11.450	12.360	11.330	12.250	12.006	32,382,768
2021-11-25	11.870	12.000	11.360	11.450	11.222	24,922,590
2021-11-24	11.490	11.970	11.410	11.840	11.604	24,801,760
2021-11-23	12.500	12.700	11.460	11.550	11.320	46,979,160
2021-11-22	11.900	12.250	11.720	12.000	11.761	19,607,295
2021-11-19	12.160	12.480	11.850	11.880	11.643	18,386,462
2021-11-18	11.800	12.680	11.770	12.340	12.094	32,380,728
2021-11-17	11.450	12.080	11.350	11.830	11.594	18,348,925
2021-11-16	11.600	11.700	11.330	11.390	11.163	12,509,638
2021-11-15	11.880	12.400	11.630	11.650	11.418	19,921,212
2021-11-12	11.520	12.020	11.340	11.800	11.565	29,356,791
2021-11-11	12.110	12.260	11.650	11.750	11.516	34,386,060
2021-11-10	11.500	12.300	11.490	12.250	12.006	49,615,157

← NewerPage 20 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.