NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.790	23.960	22.710	23.280	23.280	66,596,085
2025-07-24	21.610	22.890	21.610	22.890	22.890	29,345,343
2025-07-23	20.460	21.000	20.230	20.810	20.810	18,982,571
2025-07-22	20.540	20.650	20.280	20.400	20.400	12,152,167
2025-07-21	20.600	21.010	20.420	20.590	20.590	11,386,499
2025-07-18	20.940	20.940	20.470	20.550	20.550	14,491,428
2025-07-17	20.640	21.070	20.500	20.960	20.960	13,555,602
2025-07-16	20.600	20.990	20.500	20.650	20.650	12,513,718
2025-07-15	20.600	20.710	20.300	20.610	20.610	10,480,817
2025-07-14	20.650	20.720	20.450	20.600	20.600	8,330,226
2025-07-11	20.680	20.760	20.400	20.610	20.610	10,936,483
2025-07-10	20.860	21.030	20.620	20.760	20.760	11,854,500
2025-07-09	21.140	21.210	20.700	20.710	20.710	11,565,384
2025-07-08	20.130	21.150	20.120	21.020	21.020	21,550,268
2025-07-07	20.600	20.660	19.960	20.320	20.320	13,920,039
2025-07-04	20.740	20.830	20.390	20.570	20.570	13,602,832
2025-07-03	19.960	20.880	19.960	20.840	20.840	22,523,981
2025-07-02	20.240	20.320	19.900	19.950	19.950	10,635,899
2025-07-01	20.220	20.400	20.060	20.330	20.330	8,654,172
2025-06-30	20.150	20.470	20.010	20.340	20.340	13,444,725
2025-06-27	20.150	20.320	19.950	20.060	20.060	9,132,700
2025-06-26	20.230	20.250	19.950	20.110	20.110	12,629,246
2025-06-25	20.260	20.570	20.120	20.330	20.330	16,317,484
2025-06-24	20.070	20.500	20.060	20.250	20.250	15,773,549
2025-06-23	20.150	21.020	19.900	20.060	20.060	19,759,670
2025-06-20	20.030	20.450	19.580	20.270	20.270	25,078,706
2025-06-19	19.790	20.490	19.730	19.910	19.910	23,248,058
2025-06-18	19.540	20.000	19.300	19.800	19.800	13,739,971
2025-06-17	19.500	20.100	19.310	19.580	19.580	20,229,100
2025-06-16	18.900	20.080	18.900	19.490	19.490	22,369,110
2025-06-13	19.150	19.330	18.860	19.070	19.070	12,129,922
2025-06-12	19.070	19.420	18.860	19.300	19.300	13,115,372
2025-06-11	18.430	19.390	18.430	19.210	19.210	24,617,361
2025-06-10	19.050	19.100	18.190	18.420	18.420	22,355,980
2025-06-09	19.570	19.670	19.000	19.110	19.110	15,313,437
2025-06-06	19.290	19.370	19.090	19.200	19.200	6,502,747
2025-06-05	19.080	19.440	18.780	19.340	19.340	15,422,244
2025-06-04	19.030	19.460	18.960	19.070	19.070	9,414,072
2025-06-03	18.990	19.150	18.880	19.030	19.030	10,012,443
2025-05-30	19.360	19.560	18.880	18.990	18.990	11,771,639
2025-05-29	19.500	19.880	19.500	19.570	19.570	10,492,497
2025-05-28	19.560	19.830	19.310	19.570	19.570	10,060,359
2025-05-27	20.270	20.370	19.520	19.560	19.560	16,246,184
2025-05-26	20.150	20.500	20.000	20.400	20.400	8,523,600
2025-05-23	20.540	20.850	20.230	20.230	20.230	15,851,921
2025-05-22	20.380	20.650	20.110	20.350	20.350	11,952,382
2025-05-21	20.110	20.990	19.700	20.540	20.540	23,076,260
2025-05-20	19.990	20.370	19.870	20.190	20.190	13,311,717
2025-05-19	20.330	20.330	19.330	19.900	19.900	21,833,037
2025-05-16	19.920	20.850	19.900	20.400	20.400	21,190,961
2025-05-15	20.100	20.590	19.860	19.970	19.970	14,497,275
2025-05-14	20.450	20.630	20.190	20.390	20.390	11,173,198
2025-05-13	20.870	20.970	20.380	20.410	20.410	14,243,091
2025-05-12	20.510	20.950	20.350	20.590	20.590	15,737,806
2025-05-09	20.800	20.800	20.050	20.320	20.320	19,384,779
2025-05-08	21.000	21.240	20.730	20.870	20.870	17,898,381
2025-05-07	21.450	21.490	20.520	21.040	21.040	20,982,605
2025-05-06	20.220	21.170	20.200	21.140	21.140	26,769,324
2025-04-30	19.930	20.340	19.720	20.020	20.020	16,152,701
2025-04-29	19.700	20.070	19.230	19.930	19.930	23,855,465

← NewerPage 6 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.