New East New Materials Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	31.510	31.880	31.390	31.700	31.375	576,287
2021-11-09	32.100	32.190	31.600	31.760	31.434	903,656
2021-11-08	30.450	32.600	30.160	32.100	31.771	1,904,575
2021-11-05	30.250	30.980	30.180	30.450	30.138	554,332
2021-11-04	30.220	30.650	30.170	30.550	30.237	468,180
2021-11-03	29.900	30.580	29.800	30.090	29.781	461,672
2021-11-02	30.580	30.580	29.900	29.940	29.633	806,188
2021-11-01	30.330	30.960	30.330	30.500	30.187	493,840
2021-10-29	30.150	30.650	29.900	30.530	30.217	570,608
2021-10-28	30.680	31.460	30.010	30.090	29.781	857,620
2021-10-27	30.600	31.000	30.120	30.680	30.365	1,033,860
2021-10-26	31.180	31.650	30.420	30.850	30.534	939,964
2021-10-25	31.780	32.230	30.970	31.000	30.682	1,273,160
2021-10-22	32.130	32.480	31.400	31.780	31.454	793,680
2021-10-21	32.210	32.210	31.700	31.770	31.444	714,232
2021-10-20	32.450	32.500	31.880	32.210	31.880	1,167,500
2021-10-19	31.250	32.800	31.240	32.450	32.117	1,886,700
2021-10-18	32.300	32.300	31.130	31.440	31.118	795,600
2021-10-15	30.570	32.180	30.500	32.000	31.672	1,281,280
2021-10-14	31.010	31.310	30.400	30.790	30.474	723,992

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.