Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.130	9.310	9.020	9.270	9.220	4,325,390
2024-07-29	9.280	9.380	9.110	9.160	9.111	3,902,800
2024-07-26	9.220	9.370	9.180	9.220	9.171	5,293,446
2024-07-25	9.000	9.260	8.870	9.240	9.190	5,235,100
2024-07-24	8.940	9.150	8.850	9.060	9.011	4,276,400
2024-07-23	9.130	9.480	9.000	9.040	8.992	4,727,900
2024-07-22	9.210	9.540	9.170	9.260	9.210	5,783,050
2024-07-19	9.140	9.280	9.060	9.230	9.181	5,582,100
2024-07-18	8.870	9.330	8.690	9.200	9.151	7,839,251
2024-07-17	9.160	9.180	8.870	8.870	8.822	4,998,250
2024-07-16	9.040	9.170	8.960	9.160	9.111	4,507,050
2024-07-15	9.240	9.310	9.040	9.080	9.031	5,058,450
2024-07-12	9.550	9.710	9.230	9.240	9.190	8,573,540
2024-07-11	9.510	9.650	9.410	9.590	9.539	9,150,190
2024-07-10	9.320	9.600	9.230	9.360	9.310	8,363,750
2024-07-09	9.090	9.430	8.960	9.420	9.370	10,085,480
2024-07-08	9.300	9.440	9.040	9.190	9.141	7,802,300
2024-07-05	9.800	9.820	9.170	9.440	9.389	12,260,530
2024-07-04	9.930	10.150	9.640	9.750	9.698	15,153,030
2024-07-03	10.580	10.580	9.940	9.990	9.936	24,101,359
2024-07-02	10.420	10.940	10.290	10.840	10.782	30,512,320
2024-07-01	10.880	11.090	10.260	10.600	10.543	37,172,449
2024-06-28	8.710	10.390	8.670	10.390	10.334	24,260,250
2024-06-27	8.720	8.850	8.570	8.660	8.614	3,591,405
2024-06-26	8.400	8.790	8.310	8.760	8.713	3,798,149
2024-06-25	8.500	8.630	8.340	8.420	8.375	3,542,950
2024-06-24	8.820	9.030	8.480	8.500	8.454	4,720,365
2024-06-21	9.100	9.240	8.920	9.000	8.952	4,088,250
2024-06-20	9.470	9.540	9.090	9.130	9.081	5,965,012
2024-06-19	9.790	9.800	9.430	9.450	9.399	7,674,351
2024-06-18	9.780	9.940	9.650	9.790	9.738	8,466,300
2024-06-17	9.440	10.290	9.400	9.920	9.867	10,151,700
2024-06-14	9.300	9.960	9.270	9.680	9.628	10,455,350
2024-06-13	9.000	9.670	8.910	9.450	9.399	8,962,760
2024-06-12	8.860	9.110	8.860	9.000	8.952	3,734,950
2024-06-11	8.820	8.970	8.560	8.960	8.912	3,392,100
2024-06-07	8.820	9.050	8.670	8.810	8.763	5,617,550
2024-06-06	9.210	9.350	8.740	8.740	8.693	7,218,550
2024-06-05	9.680	9.750	9.260	9.300	9.250	6,874,212
2024-06-04	9.340	9.880	8.890	9.790	9.738	10,420,130
2024-06-03	10.100	10.120	9.400	9.440	9.389	10,672,820
2024-05-31	10.000	10.250	9.810	10.130	10.076	8,363,757
2024-05-30	10.500	10.580	10.010	10.050	9.996	10,531,290
2024-05-29	10.680	10.780	10.270	10.570	10.513	17,930,250
2024-05-28	10.250	11.100	10.230	11.080	11.021	26,424,369
2024-05-27	10.250	10.670	10.170	10.580	10.469	19,477,820
2024-05-24	9.700	10.470	9.680	10.370	10.261	20,667,711
2024-05-23	10.000	10.150	9.610	9.700	9.598	7,417,732
2024-05-22	9.800	10.100	9.780	10.050	9.944	7,921,400
2024-05-21	10.090	10.190	9.840	9.890	9.786	8,984,146
2024-05-20	9.710	10.280	9.650	10.250	10.142	14,895,740
2024-05-17	9.770	10.090	9.640	9.800	9.697	11,507,940
2024-05-16	9.980	10.080	9.690	9.780	9.677	10,872,990
2024-05-15	10.500	10.600	9.950	10.010	9.905	16,310,010
2024-05-14	10.550	11.280	10.270	10.560	10.449	19,801,961
2024-05-13	10.520	11.660	10.300	10.720	10.607	27,370,119
2024-05-10	10.060	11.080	9.820	10.830	10.716	26,264,471
2024-05-09	9.440	11.090	9.410	10.180	10.073	19,559,131
2024-05-08	9.170	9.650	9.010	9.520	9.420	9,599,368
2024-05-07	9.080	9.210	9.010	9.110	9.014	3,070,098

← NewerPage 10 of 19 · 1,095 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.