China Treasures New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.335	0.400	0.335	0.380	0.380	5,380,000
2024-05-14	0.340	0.345	0.330	0.335	0.335	1,210,000
2024-05-13	0.385	0.385	0.325	0.340	0.340	4,164,000
2024-05-10	0.365	0.390	0.365	0.375	0.375	2,504,000
2024-05-09	0.395	0.395	0.370	0.375	0.375	2,782,000
2024-05-08	0.390	0.420	0.385	0.385	0.385	4,112,000
2024-05-07	0.445	0.455	0.385	0.390	0.390	11,970,000
2024-05-06	0.345	0.440	0.345	0.430	0.430	24,498,000
2024-05-03	0.290	0.350	0.290	0.340	0.340	9,443,000
2024-05-02	0.290	0.300	0.280	0.290	0.290	2,940,000
2024-04-30	0.300	0.305	0.285	0.295	0.295	2,672,000
2024-04-29	0.300	0.320	0.295	0.305	0.305	2,128,000
2024-04-26	0.290	0.300	0.285	0.300	0.300	1,882,000
2024-04-25	0.280	0.305	0.280	0.295	0.295	2,600,000
2024-04-24	0.275	0.285	0.275	0.280	0.280	1,380,000
2024-04-23	0.285	0.285	0.275	0.280	0.280	1,824,000
2024-04-22	0.290	0.300	0.280	0.285	0.285	3,110,000
2024-04-19	0.305	0.305	0.295	0.295	0.295	1,470,000
2024-04-18	0.300	0.310	0.295	0.305	0.305	1,318,000
2024-04-17	0.295	0.305	0.295	0.305	0.305	618,000
2024-04-16	0.305	0.305	0.285	0.300	0.300	3,372,000
2024-04-15	0.335	0.340	0.305	0.305	0.305	2,346,000
2024-04-12	0.315	0.335	0.295	0.335	0.335	9,392,000
2024-04-11	0.320	0.320	0.310	0.320	0.320	1,834,000
2024-04-10	0.325	0.325	0.310	0.320	0.320	2,926,000
2024-04-09	0.340	0.345	0.325	0.330	0.330	5,016,000
2024-04-08	0.355	0.360	0.335	0.340	0.340	5,440,000
2024-04-05	0.370	0.370	0.350	0.350	0.350	1,762,000
2024-04-03	0.375	0.375	0.355	0.360	0.360	1,748,000
2024-04-02	0.400	0.400	0.370	0.375	0.375	4,768,000
2024-03-28	0.410	0.430	0.400	0.405	0.405	5,658,000
2024-03-27	0.410	0.425	0.400	0.415	0.415	3,704,000
2024-03-26	0.380	0.410	0.380	0.405	0.405	6,756,000
2024-03-25	0.395	0.395	0.380	0.380	0.380	2,200,000
2024-03-22	0.420	0.425	0.395	0.395	0.395	10,562,000
2024-03-21	0.380	0.385	0.380	0.380	0.380	1,524,000
2024-03-20	0.385	0.395	0.380	0.385	0.385	2,350,000
2024-03-19	0.395	0.395	0.380	0.385	0.385	1,938,000
2024-03-18	0.400	0.410	0.385	0.390	0.390	2,872,000
2024-03-15	0.370	0.405	0.365	0.400	0.400	7,546,000
2024-03-14	0.385	0.385	0.365	0.375	0.375	4,430,000
2024-03-13	0.360	0.390	0.350	0.385	0.385	12,577,200
2024-03-12	0.400	0.435	0.350	0.360	0.360	41,350,000
2024-03-11	0.530	0.530	0.370	0.415	0.415	51,540,000
2024-03-08	0.600	0.600	0.540	0.560	0.560	8,762,000
2024-03-07	0.680	0.680	0.600	0.600	0.600	8,938,000
2024-03-06	0.700	0.700	0.640	0.660	0.660	9,464,000
2024-03-05	0.720	0.750	0.500	0.690	0.690	73,382,000
2024-03-04	0.660	0.730	0.660	0.710	0.710	43,280,000
2024-03-01	0.810	0.900	0.650	0.650	0.650	49,124,000
2024-02-29	0.830	0.850	0.780	0.790	0.790	5,986,000
2024-02-28	0.760	0.870	0.740	0.830	0.830	15,313,800
2024-02-27	0.760	0.770	0.720	0.750	0.750	4,338,000
2024-02-26	0.720	0.780	0.720	0.740	0.740	3,480,000
2024-02-23	0.780	0.810	0.700	0.720	0.720	15,946,000
2024-02-22	0.820	0.820	0.730	0.750	0.750	7,392,000
2024-02-21	0.890	0.930	0.760	0.780	0.780	19,436,000
2024-02-20	0.640	0.900	0.640	0.880	0.880	25,746,000
2024-02-19	0.720	0.730	0.610	0.620	0.620	5,742,000
2024-02-16	0.700	0.780	0.670	0.700	0.700	25,174,000

← NewerPage 11 of 15 · 875 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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