NBTM New Materials Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.890 | 11.790 | 10.680 | 11.710 | 11.476 | 55,125,156 |
| 2021-11-08 | 10.200 | 10.770 | 10.020 | 10.740 | 10.526 | 36,040,228 |
| 2021-11-05 | 9.840 | 10.450 | 9.600 | 10.180 | 9.977 | 34,475,632 |
| 2021-11-04 | 9.820 | 10.770 | 9.800 | 9.980 | 9.781 | 50,125,179 |
| 2021-11-03 | 9.920 | 9.970 | 9.620 | 9.790 | 9.595 | 11,545,157 |
| 2021-11-02 | 10.060 | 10.160 | 9.650 | 9.790 | 9.595 | 15,719,863 |
| 2021-11-01 | 10.000 | 10.180 | 9.810 | 10.040 | 9.840 | 14,705,012 |
| 2021-10-29 | 10.490 | 10.490 | 9.770 | 10.000 | 9.801 | 23,095,284 |
| 2021-10-28 | 10.600 | 10.720 | 10.240 | 10.320 | 10.114 | 20,467,560 |
| 2021-10-27 | 10.520 | 10.890 | 10.410 | 10.610 | 10.398 | 28,107,536 |
| 2021-10-26 | 10.910 | 11.040 | 10.730 | 10.850 | 10.634 | 20,647,261 |
| 2021-10-25 | 10.780 | 10.950 | 10.460 | 10.830 | 10.614 | 23,236,972 |
| 2021-10-22 | 10.320 | 10.980 | 10.280 | 10.750 | 10.536 | 31,175,103 |
| 2021-10-21 | 9.860 | 10.590 | 9.860 | 10.440 | 10.232 | 33,178,173 |
| 2021-10-20 | 9.830 | 10.050 | 9.590 | 9.940 | 9.742 | 21,027,504 |
| 2021-10-19 | 9.500 | 9.850 | 9.420 | 9.790 | 9.595 | 19,944,268 |
| 2021-10-18 | 8.940 | 9.650 | 8.940 | 9.570 | 9.379 | 19,432,953 |
| 2021-10-15 | 8.840 | 9.020 | 8.780 | 8.940 | 8.762 | 8,426,608 |
| 2021-10-14 | 8.450 | 8.920 | 8.440 | 8.870 | 8.693 | 10,283,913 |
← NewerPage 21 of 21 · 1,219 trading days
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.