Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.680	9.850	9.540	9.560	9.459	2,806,850
2024-01-25	9.370	9.690	9.260	9.680	9.578	3,461,918
2024-01-24	9.320	9.530	9.030	9.370	9.271	3,829,100
2024-01-23	9.360	9.500	9.150	9.270	9.172	3,878,450
2024-01-22	10.180	10.190	9.360	9.490	9.390	4,093,662
2024-01-19	10.420	10.460	10.170	10.170	10.063	2,719,400
2024-01-18	10.710	10.800	10.100	10.450	10.340	6,230,162
2024-01-17	11.070	11.140	10.710	10.710	10.597	3,068,856
2024-01-16	11.250	11.250	10.810	11.090	10.973	3,381,400
2024-01-15	11.220	11.220	11.010	11.110	10.993	2,786,700
2024-01-12	11.220	11.440	11.180	11.220	11.102	3,300,100
2024-01-11	10.980	11.250	10.950	11.220	11.102	2,499,350
2024-01-10	11.120	11.270	10.910	11.020	10.904	2,256,638
2024-01-09	11.120	11.340	10.960	11.110	10.993	2,442,450
2024-01-08	11.230	11.300	11.010	11.010	10.894	2,026,700
2024-01-05	11.480	11.550	11.200	11.240	11.122	3,150,300
2024-01-04	11.670	11.670	11.420	11.540	11.418	2,771,760
2024-01-03	11.590	11.690	11.460	11.580	11.458	2,958,320
2024-01-02	11.600	11.680	11.480	11.590	11.468	2,919,645
2023-12-29	11.320	11.620	11.250	11.590	11.468	4,605,700
2023-12-28	10.580	11.350	10.570	11.340	11.221	6,501,952
2023-12-27	10.780	10.870	10.550	10.580	10.469	3,258,720
2023-12-26	10.980	11.050	10.770	10.780	10.666	2,176,850
2023-12-25	11.120	11.260	10.960	10.980	10.864	2,501,877
2023-12-22	11.210	11.260	11.040	11.260	11.141	2,507,641
2023-12-21	11.000	11.280	10.860	11.200	11.082	2,769,009
2023-12-20	11.170	11.240	11.030	11.030	10.914	1,672,382
2023-12-19	11.120	11.230	11.030	11.130	11.013	1,886,100
2023-12-18	11.370	11.380	11.080	11.120	11.003	2,772,930
2023-12-15	11.350	11.500	11.310	11.370	11.250	2,117,975
2023-12-14	11.420	11.500	11.340	11.350	11.230	1,756,500
2023-12-13	11.500	11.500	11.360	11.410	11.290	1,741,150
2023-12-12	11.540	11.540	11.410	11.510	11.389	2,159,450
2023-12-11	11.480	11.540	11.270	11.510	11.389	2,631,300
2023-12-08	11.560	11.670	11.420	11.440	11.320	2,970,300
2023-12-07	11.710	11.730	11.520	11.530	11.409	2,632,140
2023-12-06	11.600	11.900	11.570	11.730	11.606	2,650,648
2023-12-05	11.860	11.900	11.620	11.620	11.498	3,210,207
2023-12-04	11.960	11.990	11.840	11.860	11.735	1,988,067
2023-12-01	12.050	12.100	11.770	11.940	11.814	3,281,397
2023-11-30	12.190	12.270	11.910	12.050	11.923	3,123,227
2023-11-29	12.220	12.390	12.180	12.220	12.091	3,594,900
2023-11-28	12.090	12.340	12.050	12.240	12.111	3,669,441
2023-11-27	11.930	12.120	11.850	12.090	11.963	2,752,950
2023-11-24	12.180	12.180	11.830	11.940	11.814	3,993,207
2023-11-23	12.190	12.190	11.960	12.140	12.012	2,813,634
2023-11-22	12.300	12.330	12.010	12.030	11.903	4,304,430
2023-11-21	12.390	12.560	12.230	12.340	12.210	5,011,275
2023-11-20	12.140	12.330	12.070	12.320	12.190	3,967,950
2023-11-17	12.050	12.230	12.030	12.150	12.022	2,938,880
2023-11-16	12.350	12.350	12.080	12.080	11.953	5,160,732
2023-11-15	12.250	12.360	12.150	12.360	12.230	5,582,382
2023-11-14	12.090	12.250	12.040	12.150	12.022	3,763,104
2023-11-13	11.950	12.140	11.950	12.140	12.012	3,557,079
2023-11-10	11.900	12.060	11.740	12.000	11.874	4,798,237
2023-11-09	11.760	12.290	11.760	11.980	11.854	9,036,288
2023-11-08	11.870	11.950	11.770	11.840	11.715	3,075,400
2023-11-07	11.850	11.950	11.700	11.890	11.765	3,882,386
2023-11-06	11.740	11.870	11.640	11.850	11.725	4,789,500
2023-11-03	11.300	11.740	11.300	11.600	11.478	6,012,520

← NewerPage 12 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.