NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.330	30.260	29.260	30.260	30.260	16,842,445
2025-10-23	29.300	29.410	28.400	29.130	29.130	17,571,186
2025-10-22	29.500	29.830	28.900	29.610	29.610	13,633,146
2025-10-21	29.730	30.320	29.210	29.850	29.850	15,443,951
2025-10-20	29.800	30.350	29.200	29.490	29.490	14,061,377
2025-10-17	31.690	31.690	29.300	29.540	29.540	20,044,117
2025-10-16	32.500	32.590	31.680	31.700	31.700	14,951,100
2025-10-15	31.990	33.500	31.000	33.040	33.040	21,286,764
2025-10-14	34.700	34.700	31.110	32.050	32.050	29,770,305
2025-10-13	30.500	35.000	30.500	34.570	34.570	38,624,799
2025-10-10	33.170	34.500	32.820	33.040	33.040	26,651,889
2025-10-09	33.220	33.500	32.400	32.900	32.900	20,976,991
2025-09-30	32.480	33.500	32.330	33.040	33.040	20,656,354
2025-09-29	31.560	32.650	31.560	32.620	32.620	16,696,236
2025-09-26	32.260	32.670	31.610	31.780	31.780	22,693,265
2025-09-25	32.440	33.200	32.210	32.440	32.440	18,752,848
2025-09-24	32.180	32.780	31.590	32.660	32.660	25,997,506
2025-09-23	33.200	33.590	31.500	32.260	32.260	27,461,422
2025-09-22	33.030	33.850	32.670	33.200	33.200	26,870,920
2025-09-19	34.660	35.030	32.840	33.070	33.070	44,406,937
2025-09-18	35.000	36.830	34.500	34.870	34.870	72,516,010
2025-09-17	30.450	33.500	30.430	33.500	33.500	31,805,364
2025-09-16	29.370	30.960	29.370	30.450	30.450	28,456,481
2025-09-15	30.000	30.180	29.360	29.400	29.400	18,171,559
2025-09-12	29.340	31.180	29.100	30.000	30.000	34,573,393
2025-09-11	27.700	29.580	27.600	29.450	29.450	31,852,904
2025-09-10	28.350	28.880	27.500	27.840	27.840	22,140,200
2025-09-09	29.600	29.620	28.420	28.660	28.660	26,015,422
2025-09-08	29.000	30.090	28.710	29.720	29.720	30,681,921
2025-09-05	27.780	29.100	27.780	29.050	29.050	27,486,646
2025-09-04	28.730	29.780	27.010	27.730	27.730	32,376,953
2025-09-03	28.340	28.870	27.870	28.230	28.230	23,292,012
2025-09-02	30.400	30.460	27.410	28.160	28.160	48,898,056
2025-09-01	30.500	30.980	29.530	30.160	30.160	34,577,713
2025-08-29	28.900	31.020	28.730	30.810	30.810	59,147,892
2025-08-28	28.010	28.720	27.600	28.200	28.200	33,543,208
2025-08-27	29.350	30.050	28.380	28.390	28.390	40,700,567
2025-08-26	27.900	29.800	27.780	29.240	29.240	45,069,745
2025-08-25	27.340	28.070	27.050	27.890	27.890	36,634,348
2025-08-22	27.320	27.670	27.050	27.350	27.350	25,889,058
2025-08-21	28.210	28.270	27.070	27.320	27.320	29,450,023
2025-08-20	27.980	28.350	27.510	28.080	28.080	28,534,489
2025-08-19	27.500	28.500	26.930	27.980	27.980	36,145,676
2025-08-18	27.500	27.980	27.010	27.490	27.490	42,826,498
2025-08-15	26.010	27.280	25.980	26.980	26.980	35,361,240
2025-08-14	26.800	26.870	25.850	26.100	26.100	26,227,930
2025-08-13	26.420	26.720	26.210	26.660	26.660	30,580,936
2025-08-12	26.720	26.850	25.880	26.340	26.340	36,397,882
2025-08-11	27.430	27.450	26.800	26.880	26.880	31,693,961
2025-08-08	26.920	27.450	26.710	26.850	26.850	33,265,437
2025-08-07	27.290	28.970	26.930	27.340	27.340	66,516,687
2025-08-06	25.970	26.800	25.060	26.440	26.440	52,536,720
2025-08-05	24.770	25.600	24.530	25.150	25.150	37,979,207
2025-08-04	23.400	24.700	23.300	24.660	24.660	28,245,599
2025-08-01	24.070	24.230	23.500	23.580	23.580	21,047,576
2025-07-31	24.390	25.050	23.900	23.990	23.990	29,734,570
2025-07-30	24.400	24.640	23.910	24.160	24.160	26,447,155
2025-07-29	23.440	25.000	23.410	24.660	24.660	42,939,558
2025-07-28	23.250	24.250	23.250	23.560	23.560	41,187,998
2025-07-25	23.790	23.960	22.710	23.280	23.280	66,596,085

← NewerPage 5 of 21 · 1,218 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.