NBTM New Materials Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.360 | 17.740 | 17.190 | 17.310 | 17.310 | 31,929,533 |
| 2025-01-22 | 17.390 | 17.490 | 17.100 | 17.220 | 17.220 | 26,561,473 |
| 2025-01-21 | 16.680 | 17.460 | 16.580 | 17.420 | 17.420 | 58,273,261 |
| 2025-01-20 | 16.320 | 16.480 | 16.170 | 16.240 | 16.240 | 14,506,232 |
| 2025-01-17 | 16.320 | 16.500 | 15.980 | 16.260 | 16.260 | 15,638,135 |
| 2025-01-16 | 16.560 | 16.840 | 16.200 | 16.400 | 16.400 | 18,267,536 |
| 2025-01-15 | 16.400 | 17.260 | 16.310 | 16.570 | 16.570 | 33,006,041 |
| 2025-01-14 | 15.380 | 16.350 | 15.310 | 16.230 | 16.230 | 25,708,660 |
| 2025-01-13 | 15.300 | 15.550 | 15.080 | 15.330 | 15.330 | 13,405,784 |
| 2025-01-10 | 15.510 | 15.960 | 15.330 | 15.600 | 15.600 | 20,763,398 |
| 2025-01-09 | 15.280 | 15.750 | 15.180 | 15.550 | 15.550 | 15,018,231 |
| 2025-01-08 | 15.250 | 15.530 | 14.930 | 15.360 | 15.360 | 16,852,978 |
| 2025-01-07 | 15.240 | 15.420 | 15.130 | 15.380 | 15.380 | 11,245,068 |
| 2025-01-06 | 15.420 | 15.420 | 14.920 | 15.240 | 15.240 | 16,990,087 |
| 2025-01-03 | 15.690 | 15.860 | 15.370 | 15.410 | 15.410 | 13,863,151 |
| 2025-01-02 | 16.100 | 16.300 | 15.450 | 15.650 | 15.650 | 17,320,969 |
| 2024-12-31 | 16.810 | 16.860 | 16.130 | 16.170 | 16.170 | 20,746,584 |
| 2024-12-30 | 16.950 | 17.190 | 16.660 | 16.850 | 16.850 | 19,024,529 |
| 2024-12-27 | 16.620 | 17.170 | 16.360 | 17.060 | 17.060 | 32,395,139 |
| 2024-12-26 | 16.150 | 16.730 | 16.010 | 16.620 | 16.620 | 20,976,957 |
| 2024-12-25 | 16.580 | 16.730 | 16.040 | 16.130 | 16.130 | 18,475,646 |
| 2024-12-24 | 16.100 | 16.520 | 16.040 | 16.490 | 16.490 | 17,943,941 |
| 2024-12-23 | 16.620 | 16.670 | 16.000 | 16.030 | 16.030 | 14,736,097 |
| 2024-12-20 | 16.360 | 16.830 | 16.230 | 16.620 | 16.620 | 20,262,375 |
| 2024-12-19 | 16.100 | 16.490 | 15.970 | 16.360 | 16.360 | 13,240,024 |
| 2024-12-18 | 16.220 | 16.520 | 16.130 | 16.280 | 16.280 | 12,298,877 |
| 2024-12-17 | 16.480 | 16.710 | 16.200 | 16.230 | 16.230 | 15,020,071 |
| 2024-12-16 | 16.730 | 16.900 | 16.400 | 16.510 | 16.510 | 19,303,376 |
| 2024-12-13 | 17.500 | 17.540 | 16.860 | 16.970 | 16.970 | 31,716,419 |
| 2024-12-12 | 17.580 | 17.900 | 17.430 | 17.660 | 17.660 | 26,301,687 |
| 2024-12-11 | 17.520 | 17.860 | 17.120 | 17.500 | 17.500 | 30,478,420 |
| 2024-12-10 | 17.980 | 18.170 | 17.490 | 17.520 | 17.520 | 37,233,826 |
| 2024-12-09 | 18.000 | 18.200 | 17.380 | 17.520 | 17.520 | 29,359,457 |
| 2024-12-06 | 17.720 | 17.900 | 17.350 | 17.770 | 17.770 | 36,542,523 |
| 2024-12-05 | 16.950 | 17.790 | 16.890 | 17.630 | 17.630 | 42,668,037 |
| 2024-12-04 | 17.350 | 17.600 | 16.730 | 16.900 | 16.900 | 32,068,619 |
| 2024-12-03 | 16.900 | 17.460 | 16.900 | 17.210 | 17.210 | 38,778,362 |
| 2024-12-02 | 16.100 | 17.380 | 16.100 | 16.970 | 16.970 | 54,327,254 |
| 2024-11-29 | 15.510 | 16.030 | 15.480 | 15.840 | 15.840 | 19,947,803 |
| 2024-11-28 | 15.970 | 16.010 | 15.570 | 15.580 | 15.580 | 18,888,098 |
| 2024-11-27 | 15.520 | 16.130 | 15.190 | 16.030 | 16.030 | 23,412,298 |
| 2024-11-26 | 15.720 | 16.130 | 15.530 | 15.570 | 15.570 | 17,552,136 |
| 2024-11-25 | 15.970 | 16.000 | 15.510 | 15.820 | 15.820 | 16,100,420 |
| 2024-11-22 | 16.410 | 16.670 | 15.820 | 15.830 | 15.830 | 24,012,826 |
| 2024-11-21 | 16.560 | 16.850 | 16.300 | 16.530 | 16.530 | 22,129,642 |
| 2024-11-20 | 16.210 | 16.700 | 16.170 | 16.680 | 16.680 | 27,978,224 |
| 2024-11-19 | 15.660 | 16.180 | 15.580 | 16.180 | 16.180 | 26,217,138 |
| 2024-11-18 | 16.260 | 16.400 | 15.350 | 15.500 | 15.500 | 34,367,195 |
| 2024-11-15 | 16.720 | 17.030 | 16.230 | 16.260 | 16.260 | 31,509,402 |
| 2024-11-14 | 17.690 | 17.830 | 16.780 | 16.880 | 16.880 | 40,525,077 |
| 2024-11-13 | 18.240 | 18.270 | 17.480 | 17.880 | 17.880 | 42,298,845 |
| 2024-11-12 | 18.320 | 18.840 | 18.110 | 18.300 | 18.300 | 58,189,483 |
| 2024-11-11 | 18.200 | 18.500 | 17.930 | 18.430 | 18.430 | 45,961,140 |
| 2024-11-08 | 18.500 | 18.730 | 18.080 | 18.350 | 18.350 | 51,631,518 |
| 2024-11-07 | 17.900 | 18.350 | 17.820 | 18.320 | 18.320 | 38,032,093 |
| 2024-11-06 | 18.180 | 18.530 | 17.880 | 18.000 | 18.000 | 46,348,087 |
| 2024-11-05 | 17.900 | 18.350 | 17.710 | 18.180 | 18.180 | 53,707,732 |
| 2024-11-04 | 17.100 | 17.840 | 17.100 | 17.840 | 17.840 | 46,858,263 |
| 2024-11-01 | 17.110 | 17.570 | 16.890 | 16.910 | 16.910 | 35,747,783 |
| 2024-10-31 | 17.400 | 17.640 | 17.160 | 17.330 | 17.330 | 39,567,987 |
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.