Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.420	13.420	13.150	13.190	13.051	5,368,957
2023-08-01	13.300	13.420	13.030	13.400	13.259	7,538,313
2023-07-31	13.290	13.410	13.150	13.240	13.101	7,139,485
2023-07-28	13.750	13.830	13.110	13.220	13.081	13,372,160
2023-07-27	13.760	14.100	13.750	13.890	13.744	7,709,591
2023-07-26	14.270	14.270	13.770	13.790	13.645	12,632,230
2023-07-25	14.650	14.740	13.870	14.380	14.229	19,705,260
2023-07-24	16.510	16.530	14.510	14.540	14.387	30,018,061
2023-07-21	17.000	17.500	16.610	16.830	16.653	22,247,279
2023-07-20	16.350	17.580	16.130	17.380	17.197	33,776,230
2023-07-19	16.380	16.880	16.090	16.410	16.237	19,363,590
2023-07-18	16.180	17.080	15.740	16.560	16.386	30,516,051
2023-07-17	15.540	16.280	15.360	16.180	16.010	21,277,961
2023-07-14	15.850	15.980	15.450	15.550	15.386	14,503,990
2023-07-13	15.700	16.220	15.440	16.040	15.871	22,740,570
2023-07-12	15.190	15.870	15.150	15.690	15.525	17,438,039
2023-07-11	15.200	15.470	14.900	15.290	15.129	11,851,290
2023-07-10	16.230	16.400	15.250	15.330	15.169	13,319,140
2023-07-07	15.270	15.780	15.260	15.720	15.554	12,684,410
2023-07-06	15.570	15.880	15.210	15.420	15.258	10,245,540
2023-07-05	15.830	16.070	15.360	15.580	15.416	13,238,000
2023-07-04	15.700	16.060	15.560	15.710	15.545	16,196,070
2023-07-03	15.110	15.980	14.850	15.900	15.733	24,943,400
2023-06-30	15.400	15.450	15.050	15.220	15.060	14,694,240
2023-06-29	14.820	15.590	14.640	15.500	15.337	19,491,471
2023-06-28	15.650	16.490	15.000	15.070	14.911	27,658,590
2023-06-27	15.210	15.760	14.800	15.580	15.416	20,785,881
2023-06-26	14.960	15.880	14.800	15.430	15.267	27,730,689
2023-06-21	14.380	15.500	14.220	14.920	14.763	20,270,609
2023-06-20	14.680	14.940	14.380	14.420	14.268	11,309,800
2023-06-19	14.850	15.050	14.670	14.780	14.624	11,373,500
2023-06-16	15.000	15.320	14.600	14.920	14.763	16,002,130
2023-06-15	14.170	14.950	14.040	14.890	14.733	18,074,490
2023-06-14	14.400	14.540	14.060	14.240	14.090	11,714,560
2023-06-13	13.910	14.980	13.850	14.660	14.506	17,756,580
2023-06-12	14.100	14.470	13.720	13.990	13.843	12,772,600
2023-06-09	14.240	14.690	14.150	14.540	14.387	11,938,780
2023-06-08	15.030	15.600	14.380	14.420	14.268	16,257,430
2023-06-07	15.300	15.330	14.900	15.260	15.099	16,906,221
2023-06-06	14.730	15.950	14.600	15.490	15.327	31,108,609
2023-06-05	14.320	15.140	14.040	14.960	14.802	23,341,740
2023-06-02	14.580	14.960	14.300	14.400	14.248	16,368,660
2023-06-01	14.000	14.700	13.890	14.440	14.288	17,884,301
2023-05-31	14.130	14.240	13.800	13.860	13.714	12,389,360
2023-05-30	13.710	14.640	13.710	14.330	14.179	16,973,881
2023-05-29	21.110	21.480	20.520	20.920	13.721	12,487,939
2023-05-26	22.200	22.280	20.950	21.010	13.780	19,748,436
2023-05-25	21.940	23.430	21.750	22.300	14.626	29,047,380
2023-05-24	21.230	22.770	21.030	22.300	14.626	26,599,706
2023-05-23	21.230	21.640	20.770	21.290	13.963	16,495,052
2023-05-22	20.090	21.950	20.010	21.850	14.331	26,249,114
2023-05-19	20.620	20.840	20.280	20.280	13.301	11,137,677
2023-05-18	20.670	20.760	20.200	20.740	13.603	16,476,722
2023-05-17	20.170	22.500	19.840	21.090	13.832	29,142,300
2023-05-16	18.180	20.600	18.080	20.520	13.458	23,007,699
2023-05-15	17.530	18.130	17.530	18.120	11.884	4,432,610
2023-05-12	17.960	18.070	17.530	17.570	11.523	3,525,155
2023-05-11	18.030	18.270	17.810	18.030	11.825	3,264,186
2023-05-10	18.150	18.360	17.740	18.210	11.943	4,617,393
2023-05-09	18.350	18.350	17.700	17.730	11.628	3,617,029

← NewerPage 14 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.