Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	9.200	9.210	9.000	9.080	8.984	3,555,700
2024-04-30	9.050	9.120	8.850	8.930	8.836	3,290,750
2024-04-29	8.670	9.060	8.650	9.050	8.955	4,658,123
2024-04-26	8.410	8.700	8.320	8.630	8.539	4,177,012
2024-04-25	8.590	8.600	8.080	8.500	8.410	5,594,550
2024-04-24	8.610	8.910	8.590	8.900	8.806	3,189,965
2024-04-23	8.550	8.660	8.440	8.610	8.519	2,705,400
2024-04-22	8.470	8.570	8.150	8.420	8.331	2,513,412
2024-04-19	8.570	8.700	8.430	8.490	8.401	2,888,396
2024-04-18	8.790	8.880	8.540	8.620	8.529	3,282,400
2024-04-17	8.100	8.730	8.060	8.700	8.608	5,166,062
2024-04-16	8.670	8.830	7.890	7.960	7.876	5,587,500
2024-04-15	9.290	9.470	8.630	8.830	8.737	4,900,931
2024-04-12	9.590	9.710	9.310	9.320	9.222	3,151,990
2024-04-11	9.500	9.790	9.180	9.620	9.519	3,901,437
2024-04-10	9.800	9.950	9.400	9.470	9.370	3,796,650
2024-04-09	9.580	9.910	9.580	9.870	9.766	2,496,168
2024-04-08	9.840	10.000	9.650	9.660	9.558	3,878,765
2024-04-03	10.320	10.470	9.990	10.000	9.895	6,006,618
2024-04-02	10.050	10.420	10.040	10.300	10.192	7,325,201
2024-04-01	10.050	10.190	9.930	10.040	9.934	6,250,121
2024-03-29	9.820	10.280	9.750	10.070	9.964	6,251,274
2024-03-28	9.530	9.940	9.530	9.720	9.618	4,160,700
2024-03-27	10.000	10.020	9.400	9.530	9.430	4,448,913
2024-03-26	9.960	10.150	9.700	10.030	9.924	5,743,189
2024-03-25	10.320	10.480	9.950	9.980	9.875	4,936,150
2024-03-22	10.550	10.560	10.180	10.330	10.221	6,031,050
2024-03-21	10.590	10.780	10.410	10.520	10.409	5,639,547
2024-03-20	10.600	10.760	10.540	10.680	10.568	6,602,802
2024-03-19	10.970	11.000	10.700	10.700	10.587	7,956,597
2024-03-18	10.710	10.930	10.700	10.910	10.795	8,515,066
2024-03-15	10.590	10.890	10.500	10.860	10.746	8,432,473
2024-03-14	10.710	10.890	10.410	10.550	10.439	10,632,690
2024-03-13	11.160	11.230	10.840	10.930	10.815	16,223,510
2024-03-12	11.040	11.480	10.770	11.410	11.290	25,406,801
2024-03-11	10.700	11.500	10.550	11.250	11.132	24,989,381
2024-03-08	10.200	11.070	10.190	10.780	10.666	21,138,240
2024-03-07	11.000	11.500	10.300	10.600	10.488	33,890,039
2024-03-06	8.650	10.520	8.600	10.520	10.409	15,080,090
2024-03-05	9.080	9.160	8.700	8.770	8.678	8,795,156
2024-03-04	9.570	9.850	9.040	9.200	9.103	11,552,580
2024-03-01	8.660	9.030	8.560	8.990	8.895	7,277,348
2024-02-29	8.100	8.620	8.040	8.610	8.519	5,886,017
2024-02-28	8.980	9.400	8.240	8.240	8.153	10,318,230
2024-02-27	8.620	8.960	8.510	8.960	8.866	5,852,150
2024-02-26	8.410	8.980	8.400	8.740	8.648	9,867,968
2024-02-23	8.120	8.410	8.050	8.390	8.302	5,474,300
2024-02-22	7.850	8.050	7.830	8.040	7.955	4,020,561
2024-02-21	7.700	8.200	7.640	7.880	7.797	5,443,132
2024-02-20	7.680	7.790	7.480	7.770	7.688	3,994,164
2024-02-19	7.380	7.860	7.380	7.700	7.619	6,244,776
2024-02-08	6.670	7.390	6.560	7.370	7.292	7,215,224
2024-02-07	6.890	7.060	6.560	6.660	6.590	6,334,324
2024-02-06	6.640	7.180	6.340	6.940	6.867	6,908,798
2024-02-05	7.650	8.040	6.670	6.840	6.768	7,177,505
2024-02-02	8.390	8.420	7.520	7.800	7.718	5,602,788
2024-02-01	8.180	8.460	8.070	8.240	8.153	3,216,232
2024-01-31	8.860	9.050	8.310	8.350	8.262	4,102,298
2024-01-30	9.120	9.300	8.940	8.940	8.846	2,612,150
2024-01-29	9.560	9.670	9.230	9.250	9.153	2,637,700

← NewerPage 11 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.