NBTM New Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.800	17.960	17.040	17.310	17.310	57,157,936
2024-10-29	18.080	18.350	17.680	18.030	18.030	72,052,774
2024-10-28	17.900	19.120	17.900	19.080	19.080	51,692,253
2024-10-25	18.400	18.550	17.900	18.080	18.080	44,535,087
2024-10-24	18.400	18.770	18.250	18.440	18.440	32,315,050
2024-10-23	19.130	19.190	18.450	18.600	18.600	48,291,643
2024-10-22	18.280	20.150	18.110	19.310	19.310	77,014,053
2024-10-21	19.230	19.430	18.070	18.440	18.440	92,829,218
2024-10-18	18.750	19.800	18.550	19.020	19.020	71,383,002
2024-10-17	18.100	19.210	17.970	18.820	18.820	65,846,204
2024-10-16	17.480	18.250	17.390	18.100	18.100	45,137,766
2024-10-15	17.820	18.550	17.680	17.830	17.830	71,730,712
2024-10-14	16.230	17.820	16.230	17.820	17.820	62,500,628
2024-10-11	16.780	16.920	15.870	16.200	16.200	51,215,861
2024-10-10	17.750	18.270	17.010	17.140	17.140	66,001,636
2024-10-09	16.600	18.740	16.400	17.360	17.360	98,745,350
2024-10-08	17.780	17.780	16.310	17.340	17.340	97,716,650
2024-09-30	15.560	16.400	14.920	16.190	16.190	84,482,165
2024-09-27	14.450	15.000	14.310	15.000	15.000	34,165,471
2024-09-26	13.770	14.220	13.490	14.200	14.200	40,158,166
2024-09-25	14.220	14.520	13.740	13.800	13.800	48,902,381
2024-09-24	13.410	14.210	13.260	14.150	14.150	44,815,060
2024-09-23	13.790	14.030	13.320	13.340	13.340	36,812,791
2024-09-20	14.410	14.420	13.520	13.890	13.890	37,464,868
2024-09-19	14.100	14.480	13.740	14.410	14.410	30,943,019
2024-09-18	14.290	14.500	13.880	14.020	14.020	27,623,355
2024-09-13	14.250	14.480	14.200	14.260	14.260	21,027,300
2024-09-12	14.520	14.610	14.200	14.210	14.210	26,000,300
2024-09-11	14.700	14.780	14.280	14.500	14.500	39,359,447
2024-09-10	14.820	15.150	14.320	14.970	14.970	48,456,302
2024-09-09	15.360	15.460	14.700	14.870	14.870	47,980,903
2024-09-06	15.500	15.780	14.900	14.930	14.930	51,152,087
2024-09-05	15.650	15.790	15.260	15.500	15.500	38,800,608
2024-09-04	16.250	16.530	15.190	15.620	15.620	65,594,107
2024-09-03	15.790	17.260	15.660	16.650	16.650	72,669,565
2024-09-02	16.200	16.710	15.910	16.070	16.070	77,369,873
2024-08-30	15.470	16.710	15.470	16.370	16.370	103,721,687
2024-08-29	13.900	15.510	13.900	15.190	15.190	63,298,369
2024-08-28	14.520	14.900	13.920	14.100	14.100	49,047,130
2024-08-27	15.960	15.990	14.610	14.640	14.640	64,407,733
2024-08-26	15.550	16.500	15.370	16.230	16.230	61,574,556
2024-08-23	14.600	15.660	14.450	15.450	15.450	49,082,753
2024-08-22	14.950	15.040	14.600	14.740	14.740	29,363,184
2024-08-21	14.550	15.070	14.420	15.070	15.070	40,660,784
2024-08-20	14.410	15.090	14.410	14.740	14.740	46,310,265
2024-08-19	14.240	14.640	14.160	14.240	14.240	18,076,130
2024-08-16	14.680	14.750	14.300	14.330	14.330	23,332,123
2024-08-15	14.300	14.700	14.100	14.420	14.420	19,805,003
2024-08-14	14.390	14.750	14.290	14.450	14.450	24,102,760
2024-08-13	14.240	14.550	14.170	14.410	14.410	18,647,339
2024-08-12	15.000	15.090	14.210	14.240	14.240	37,509,023
2024-08-09	14.530	15.540	14.400	15.180	15.180	49,450,288
2024-08-08	14.160	14.560	13.900	14.330	14.330	20,415,132
2024-08-07	14.050	14.670	14.050	14.290	14.290	21,242,831
2024-08-06	14.450	14.580	13.970	14.220	14.220	24,711,087
2024-08-05	14.810	14.990	14.100	14.160	14.160	37,679,862
2024-08-02	15.750	15.800	14.850	14.960	14.960	38,493,806
2024-08-01	15.930	16.330	15.810	15.880	15.880	29,854,922
2024-07-31	15.080	16.160	14.940	16.020	16.020	48,103,495
2024-07-30	15.150	15.750	14.840	14.920	14.920	44,546,462

← NewerPage 9 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.