Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.510	11.590	11.290	11.290	11.171	2,603,150
2023-11-01	11.380	11.640	11.320	11.510	11.389	3,347,632
2023-10-31	11.410	11.580	11.270	11.380	11.260	3,764,128
2023-10-30	11.470	11.620	11.430	11.570	11.448	3,865,241
2023-10-27	11.300	11.600	11.150	11.550	11.428	4,863,442
2023-10-26	11.170	11.390	10.970	11.350	11.230	4,061,958
2023-10-25	11.290	11.600	11.250	11.320	11.201	4,220,577
2023-10-24	11.030	11.370	10.920	11.300	11.181	3,956,800
2023-10-23	11.400	11.400	10.900	10.930	10.815	4,276,050
2023-10-20	11.200	11.660	11.180	11.430	11.310	5,097,620
2023-10-19	11.080	11.520	11.030	11.220	11.102	3,787,617
2023-10-18	11.460	11.480	11.130	11.140	11.023	4,194,660
2023-10-17	11.650	11.680	11.420	11.540	11.418	3,850,772
2023-10-16	12.010	12.010	11.610	11.640	11.517	6,003,370
2023-10-13	12.220	12.220	11.950	12.050	11.923	8,166,651
2023-10-12	11.880	12.430	11.620	12.320	12.190	14,869,510
2023-10-11	11.740	11.880	11.690	11.800	11.676	3,178,385
2023-10-10	11.840	11.950	11.700	11.740	11.616	3,836,400
2023-10-09	11.830	11.940	11.820	11.880	11.755	2,824,236
2023-09-28	11.900	11.980	11.810	11.900	11.775	3,592,089
2023-09-27	11.690	12.070	11.570	11.820	11.696	5,667,360
2023-09-26	11.720	11.780	11.540	11.690	11.567	3,231,698
2023-09-25	11.960	12.070	11.690	11.720	11.597	3,165,758
2023-09-22	11.630	11.980	11.580	11.960	11.834	3,122,853
2023-09-21	11.780	11.820	11.590	11.650	11.527	2,258,190
2023-09-20	11.790	11.940	11.700	11.730	11.606	2,460,016
2023-09-19	12.210	12.260	11.840	11.880	11.755	4,252,881
2023-09-18	12.140	12.370	12.050	12.280	12.151	2,993,391
2023-09-15	12.260	12.360	12.120	12.160	12.032	2,306,279
2023-09-14	12.460	12.460	12.130	12.160	12.032	2,465,750
2023-09-13	12.680	12.700	12.210	12.370	12.240	5,085,562
2023-09-12	12.660	12.890	12.660	12.720	12.586	3,035,922
2023-09-11	12.660	12.820	12.560	12.720	12.586	2,558,800
2023-09-08	12.650	12.800	12.560	12.700	12.566	2,674,027
2023-09-07	12.940	12.950	12.640	12.660	12.527	3,802,348
2023-09-06	12.800	12.980	12.720	12.920	12.784	3,905,700
2023-09-05	12.700	13.030	12.680	12.900	12.764	5,831,863
2023-09-04	12.580	12.750	12.530	12.750	12.616	3,357,950
2023-09-01	12.610	12.620	12.420	12.610	12.477	2,534,850
2023-08-31	12.600	12.650	12.450	12.480	12.349	3,087,800
2023-08-30	12.430	12.750	12.430	12.680	12.546	5,357,960
2023-08-29	11.810	12.470	11.790	12.460	12.329	7,238,996
2023-08-28	12.680	12.870	11.860	11.910	11.785	6,890,641
2023-08-25	12.200	12.440	12.040	12.110	11.982	3,702,699
2023-08-24	12.180	12.330	11.950	12.250	12.121	3,741,800
2023-08-23	12.300	12.370	12.130	12.150	12.022	2,809,915
2023-08-22	12.360	12.430	12.030	12.410	12.279	4,773,729
2023-08-21	12.500	12.610	12.320	12.360	12.230	3,872,766
2023-08-18	12.540	12.820	12.490	12.530	12.398	4,000,437
2023-08-17	12.360	12.640	12.290	12.580	12.448	3,427,371
2023-08-16	12.560	12.660	12.340	12.370	12.240	4,681,729
2023-08-15	13.130	13.220	12.530	12.660	12.527	6,535,731
2023-08-14	12.900	13.190	12.830	13.160	13.021	3,334,440
2023-08-11	13.560	13.620	13.100	13.100	12.962	6,973,042
2023-08-10	13.680	13.850	13.540	13.560	13.417	5,904,095
2023-08-09	13.710	13.870	13.400	13.800	13.655	8,997,660
2023-08-08	13.380	13.720	13.220	13.700	13.556	9,359,912
2023-08-07	13.100	13.410	13.100	13.350	13.209	5,240,144
2023-08-04	13.110	13.240	13.110	13.190	13.051	4,976,686
2023-08-03	13.120	13.260	13.080	13.140	13.002	4,110,580

← NewerPage 13 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.