China Treasures New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.475	0.475	0.430	0.445	0.445	4,452,000
2023-08-18	0.470	0.480	0.455	0.465	0.465	3,832,000
2023-08-17	0.475	0.475	0.460	0.465	0.465	3,804,000
2023-08-16	0.460	0.470	0.455	0.465	0.465	4,046,000
2023-08-15	0.475	0.475	0.455	0.460	0.460	7,028,000
2023-08-14	0.510	0.510	0.475	0.480	0.480	4,264,000
2023-08-11	0.510	0.510	0.495	0.510	0.510	3,890,000
2023-08-10	0.485	0.520	0.475	0.510	0.510	5,044,000
2023-08-09	0.480	0.490	0.475	0.480	0.480	4,140,000
2023-08-08	0.495	0.500	0.475	0.480	0.480	6,394,000
2023-08-07	0.530	0.540	0.490	0.490	0.490	5,706,000
2023-08-04	0.540	0.550	0.510	0.530	0.530	5,176,000
2023-08-03	0.580	0.610	0.540	0.540	0.540	8,024,000
2023-08-02	0.485	0.600	0.480	0.580	0.580	15,874,000
2023-08-01	0.470	0.495	0.470	0.485	0.485	8,674,000
2023-07-31	0.450	0.480	0.450	0.465	0.465	6,900,000
2023-07-28	0.490	0.500	0.470	0.480	0.480	8,896,000
2023-07-27	0.495	0.500	0.490	0.495	0.495	6,628,000
2023-07-26	0.500	0.500	0.490	0.495	0.495	3,386,000
2023-07-25	0.510	0.510	0.490	0.495	0.495	3,768,000
2023-07-24	0.495	0.520	0.495	0.500	0.500	5,300,000
2023-07-21	0.490	0.500	0.485	0.500	0.500	3,726,000
2023-07-20	0.510	0.510	0.480	0.490	0.490	5,030,000
2023-07-19	0.520	0.530	0.500	0.500	0.500	3,334,000
2023-07-18	0.520	0.520	0.500	0.520	0.520	3,554,000
2023-07-14	0.530	0.530	0.510	0.520	0.520	3,922,000
2023-07-13	0.500	0.530	0.500	0.530	0.530	7,352,000
2023-07-12	0.510	0.510	0.495	0.500	0.500	2,214,000
2023-07-11	0.530	0.530	0.495	0.500	0.500	6,220,000
2023-07-10	0.490	0.540	0.490	0.530	0.530	6,010,000
2023-07-07	0.510	0.520	0.460	0.485	0.485	27,358,000
2023-07-06	0.530	0.540	0.510	0.520	0.520	7,792,000
2023-07-05	0.560	0.610	0.530	0.540	0.540	8,226,000
2023-07-04	0.580	0.580	0.550	0.560	0.560	3,804,000
2023-07-03	0.580	0.600	0.550	0.580	0.580	6,916,000
2023-06-30	0.610	0.610	0.570	0.580	0.580	4,498,000
2023-06-29	0.600	0.640	0.590	0.610	0.610	6,304,000
2023-06-28	0.560	0.620	0.560	0.590	0.590	4,908,000
2023-06-27	0.530	0.570	0.530	0.560	0.560	4,346,000
2023-06-26	0.530	0.550	0.530	0.540	0.540	4,746,000
2023-06-23	0.550	0.550	0.520	0.540	0.540	8,184,000
2023-06-21	0.580	0.610	0.510	0.540	0.540	8,668,000
2023-06-20	0.570	0.610	0.550	0.590	0.590	5,382,000
2023-06-19	0.570	0.580	0.540	0.570	0.570	4,460,000
2023-06-16	0.580	0.610	0.550	0.570	0.570	7,688,000
2023-06-15	0.550	0.620	0.530	0.590	0.590	13,266,000
2023-06-14	0.610	0.700	0.495	0.550	0.550	35,776,000
2023-06-13	0.980	0.980	0.610	0.610	0.610	38,636,000
2023-06-12	1.480	1.650	0.780	0.960	0.960	30,754,000
2023-06-09	1.370	1.490	1.370	1.470	1.470	3,566,000
2023-06-08	1.400	1.450	1.270	1.370	1.370	5,256,000
2023-06-07	1.210	1.420	1.140	1.400	1.400	8,300,000
2023-06-06	1.200	1.260	1.140	1.210	1.210	4,804,000
2023-06-05	1.050	1.210	1.020	1.200	1.200	8,206,000
2023-06-02	0.980	1.080	0.980	1.060	1.060	5,158,000
2023-06-01	0.890	0.980	0.860	0.980	0.980	2,280,000
2023-05-31	0.890	0.950	0.880	0.890	0.890	4,206,000
2023-05-30	0.840	0.910	0.800	0.890	0.890	8,062,000
2023-05-29	0.680	0.830	0.660	0.830	0.830	5,216,000
2023-05-25	0.680	0.690	0.650	0.680	0.680	1,448,000

← NewerPage 14 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.