Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.780	13.200	12.100	13.160	13.160	6,693,100
2026-10-22	13.180	13.300	12.890	12.890	12.890	4,041,750
2026-10-21	13.270	13.440	13.110	13.250	13.250	3,797,047
2026-10-20	13.270	13.370	12.890	13.200	13.200	4,094,650
2026-10-19	13.270	13.300	12.630	12.970	12.970	4,151,950
2026-10-16	13.270	13.580	13.060	13.180	13.180	4,481,200
2026-10-15	13.080	13.400	13.040	13.060	13.060	4,807,067
2026-10-14	14.110	14.150	13.570	13.590	13.590	3,682,642
2026-10-13	13.940	14.280	13.600	14.130	14.130	5,859,588
2026-10-12	14.120	14.530	13.970	14.250	14.250	5,718,258
2026-10-09	14.140	14.190	13.540	14.120	14.120	5,757,355
2026-10-08	14.250	14.590	14.080	14.190	14.190	4,579,110
2026-09-30	14.600	14.680	14.210	14.250	14.250	3,237,288
2026-09-29	14.100	14.490	14.050	14.390	14.390	3,572,935
2026-09-28	14.550	14.700	14.000	14.150	14.150	4,916,610
2026-09-24	14.930	14.950	14.600	14.630	14.630	3,071,700
2026-09-23	15.100	15.120	14.830	14.950	14.950	3,706,400
2026-09-22	15.300	15.350	15.010	15.050	15.050	5,108,350
2026-09-21	15.000	15.200	14.940	15.170	15.170	5,734,685
2026-09-18	14.720	14.930	14.500	14.890	14.890	6,368,643
2026-09-17	14.600	14.760	14.370	14.440	14.440	3,726,800
2026-09-16	14.400	14.690	14.270	14.650	14.650	4,128,600
2026-09-15	14.570	14.660	14.330	14.380	14.380	3,720,000
2026-09-14	14.590	14.780	14.510	14.600	14.600	4,150,750
2026-09-11	14.710	14.800	14.360	14.660	14.660	5,445,000
2026-09-10	14.980	14.980	14.720	14.810	14.810	4,877,484
2026-09-09	15.040	15.320	14.950	15.090	15.090	6,062,770
2026-09-08	15.200	15.330	15.010	15.070	15.070	6,160,100
2026-09-07	14.980	15.310	14.960	15.290	15.290	7,908,568
2026-09-04	15.120	15.690	14.930	15.050	15.050	13,373,083
2026-09-03	14.960	15.230	14.880	15.120	15.120	10,902,901
2026-09-02	14.730	15.080	14.580	14.940	14.940	5,985,450
2026-09-01	14.940	15.130	14.770	14.880	14.880	5,208,550
2026-08-31	14.820	15.040	14.630	15.030	15.030	5,330,868
2026-08-28	15.090	15.240	14.820	14.870	14.870	5,875,101
2026-08-27	15.140	15.240	14.830	15.080	15.080	7,072,111
2026-08-26	14.820	15.130	14.680	14.880	14.880	5,795,164
2026-08-25	14.300	14.820	14.130	14.700	14.700	5,257,700
2026-08-24	14.760	14.870	14.230	14.520	14.520	5,593,400
2026-08-21	14.420	14.950	14.400	14.780	14.780	6,730,133
2026-08-20	14.810	14.950	14.470	14.580	14.580	5,672,958
2026-08-19	15.300	15.340	14.600	14.690	14.690	8,986,380
2026-08-18	15.810	15.970	15.400	15.580	15.580	9,314,768
2026-08-17	15.600	16.100	15.410	15.970	15.970	12,242,654
2026-08-14	16.160	16.250	15.370	15.580	15.580	16,015,655
2026-08-13	15.770	17.000	15.750	16.210	16.210	24,404,529
2026-08-12	15.390	15.850	15.390	15.790	15.790	11,834,559
2026-08-11	15.450	15.720	15.210	15.490	15.490	10,431,496
2026-08-10	15.380	15.860	15.350	15.600	15.600	15,325,453
2026-08-07	15.400	15.400	14.980	15.300	15.300	11,027,587
2026-08-06	15.800	15.800	15.170	15.380	15.380	16,840,210
2026-08-05	15.590	15.990	15.440	15.890	15.890	23,285,482
2026-08-04	15.250	16.560	14.820	16.140	16.140	32,070,520
2026-08-03	14.560	15.880	14.550	15.500	15.500	29,493,975
2026-07-31	13.940	14.350	13.940	14.140	14.140	8,951,127
2026-07-30	14.190	14.440	13.750	13.780	13.780	7,716,520
2026-07-29	13.840	14.280	13.590	14.190	14.190	9,821,094
2026-07-28	14.040	14.200	13.840	13.910	13.910	7,681,149
2026-07-27	13.560	14.210	13.420	14.190	14.190	11,071,882
2026-07-24	14.150	14.300	13.610	13.660	13.660	14,884,016

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0540 CNY
2025-05-27	0.0300 CNY
2024-05-28	0.0550 CNY
2023-05-30	0.1200 CNY
2022-05-31	0.2000 CNY

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