NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.620	19.780	19.290	19.300	19.300	14,685,541
2025-04-25	19.320	19.920	19.280	19.630	19.630	24,897,658
2025-04-24	19.220	19.230	18.720	18.830	18.830	10,869,291
2025-04-23	18.980	19.470	18.780	19.200	19.200	17,905,193
2025-04-22	18.780	18.840	18.500	18.600	18.600	11,206,396
2025-04-21	18.100	18.880	17.950	18.850	18.850	14,137,055
2025-04-18	17.910	18.300	17.850	18.120	18.120	11,410,070
2025-04-17	18.140	18.340	17.850	17.900	17.900	13,424,394
2025-04-16	18.430	18.570	17.850	18.150	18.150	11,762,684
2025-04-15	18.780	18.900	18.400	18.550	18.550	11,367,568
2025-04-14	19.300	19.380	18.580	18.770	18.770	19,220,100
2025-04-11	18.030	18.940	17.880	18.700	18.700	22,804,872
2025-04-10	18.510	18.770	17.910	17.930	17.930	24,417,770
2025-04-09	16.720	17.830	16.030	17.700	17.700	23,831,315
2025-04-08	18.140	18.240	16.740	17.250	17.250	34,597,754
2025-04-07	18.140	18.740	18.140	18.140	18.140	21,869,652
2025-04-03	20.400	20.950	19.770	20.150	20.150	23,781,563
2025-04-02	20.830	21.000	20.410	20.800	20.800	19,044,917
2025-04-01	20.440	20.910	20.180	20.830	20.830	28,995,234
2025-03-31	19.800	20.710	19.800	20.490	20.490	40,587,836
2025-03-28	19.580	19.800	19.280	19.460	19.460	14,266,517
2025-03-27	19.660	20.330	19.380	19.630	19.630	20,520,961
2025-03-26	19.580	20.090	19.550	19.600	19.600	15,314,715
2025-03-25	20.260	20.580	19.260	19.500	19.500	33,044,515
2025-03-24	19.990	20.510	19.930	20.280	20.280	30,551,539
2025-03-21	21.200	21.300	19.780	19.920	19.920	57,790,935
2025-03-20	22.840	22.840	21.660	21.660	21.660	39,476,246
2025-03-19	23.330	23.780	22.900	23.030	23.030	22,372,227
2025-03-18	23.270	24.010	22.900	23.560	23.560	32,496,055
2025-03-17	22.900	23.500	22.540	23.260	23.260	40,619,211
2025-03-14	22.500	23.110	22.000	22.510	22.510	31,659,238
2025-03-13	22.500	22.640	21.750	22.220	22.220	39,359,643
2025-03-12	23.360	24.190	22.660	22.700	22.700	46,620,610
2025-03-11	23.490	24.150	22.250	23.360	23.360	82,809,469
2025-03-10	24.720	24.720	24.720	24.720	24.720	0
2025-03-07	24.720	24.720	24.720	24.720	24.720	0
2025-03-06	24.720	24.720	24.720	24.720	24.720	0
2025-03-05	24.720	24.720	24.720	24.720	24.720	0
2025-03-04	24.720	24.720	24.720	24.720	24.720	0
2025-03-03	24.720	24.720	24.720	24.720	24.720	0
2025-02-28	24.720	24.720	24.720	24.720	24.720	0
2025-02-27	24.720	24.720	24.720	24.720	24.720	0
2025-02-26	24.720	24.720	24.720	24.720	24.720	0
2025-02-25	24.720	24.720	24.720	24.720	24.720	0
2025-02-24	24.420	24.930	23.600	24.720	24.720	56,617,566
2025-02-21	22.070	24.060	21.800	23.660	23.660	56,059,065
2025-02-20	21.210	22.800	20.850	22.330	22.330	60,056,242
2025-02-19	19.990	21.530	19.990	21.320	21.320	50,417,714
2025-02-18	20.660	20.870	20.080	20.230	20.230	29,265,203
2025-02-17	19.560	21.020	19.560	20.750	20.750	54,269,502
2025-02-14	19.870	20.280	19.460	19.550	19.550	37,451,319
2025-02-13	20.660	20.770	19.920	19.940	19.940	34,460,532
2025-02-12	20.580	20.940	20.480	20.780	20.780	30,041,053
2025-02-11	20.260	21.210	20.000	20.780	20.780	51,457,280
2025-02-10	20.500	20.690	19.950	20.340	20.340	47,319,563
2025-02-07	20.540	21.120	20.100	20.690	20.690	81,671,142
2025-02-06	18.090	20.160	18.070	20.160	20.160	95,995,821
2025-02-05	17.670	18.380	17.430	18.330	18.330	52,597,548
2025-01-27	17.880	17.900	16.950	17.210	17.210	28,254,933
2025-01-24	17.210	17.790	17.130	17.750	17.750	24,239,216

← NewerPage 7 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.