Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.830	18.370	17.830	18.320	12.015	3,808,660
2023-05-05	18.190	18.200	17.660	17.830	11.694	2,978,921
2023-05-04	18.220	18.470	18.100	18.280	11.989	3,125,361
2023-04-28	18.020	18.230	17.880	18.180	11.924	3,457,243
2023-04-27	18.230	18.350	18.000	18.100	11.871	3,791,293
2023-04-26	17.800	18.480	17.550	18.320	12.015	5,739,162
2023-04-25	18.030	18.310	17.360	17.620	11.556	3,879,820
2023-04-24	18.050	18.560	17.850	18.210	11.943	4,971,782
2023-04-21	18.170	18.370	17.800	17.850	11.707	3,829,042
2023-04-20	18.550	18.550	17.940	18.170	11.917	4,130,145
2023-04-19	18.500	18.700	18.000	18.550	12.166	5,338,203
2023-04-18	19.430	19.440	18.980	18.980	12.448	4,181,235
2023-04-17	19.690	19.740	19.210	19.430	12.743	3,764,974
2023-04-14	20.120	20.250	19.720	19.720	12.934	4,485,695
2023-04-13	20.070	20.460	19.930	20.120	13.196	3,760,370
2023-04-12	20.300	20.480	19.950	20.180	13.235	4,571,765
2023-04-11	20.770	20.770	20.120	20.350	13.347	6,112,881
2023-04-10	19.740	20.880	19.620	20.760	13.616	10,201,524
2023-04-07	19.230	19.950	19.200	19.790	12.979	5,453,556
2023-04-06	19.090	19.280	18.890	19.230	12.612	2,937,725
2023-04-04	19.780	19.820	19.100	19.110	12.533	4,331,774
2023-04-03	19.560	19.750	19.410	19.710	12.927	2,873,853
2023-03-31	19.630	19.890	19.570	19.680	12.907	2,765,806
2023-03-30	19.450	19.680	19.100	19.680	12.907	2,917,563
2023-03-29	19.400	19.790	19.400	19.450	12.756	2,766,316
2023-03-28	20.200	20.200	19.320	19.400	12.724	5,223,476
2023-03-27	20.000	20.350	19.900	20.250	13.281	4,595,834
2023-03-24	20.000	20.340	19.850	20.140	13.209	4,837,472
2023-03-23	20.170	20.200	19.700	20.010	13.124	5,383,171
2023-03-22	20.500	20.700	20.130	20.290	13.307	5,060,903
2023-03-21	20.230	20.580	20.000	20.580	13.498	4,332,242
2023-03-20	20.050	20.570	19.460	20.260	13.288	5,240,261
2023-03-17	20.200	20.320	19.860	19.930	13.071	4,429,914
2023-03-16	21.100	21.210	19.970	20.070	13.163	6,872,859
2023-03-15	21.340	21.730	21.100	21.140	13.865	3,490,714
2023-03-14	22.000	22.200	21.040	21.260	13.944	6,528,779
2023-03-13	22.060	22.620	21.900	22.190	14.554	6,781,531
2023-03-10	21.500	23.000	21.220	22.490	14.750	12,666,477
2023-03-09	21.320	22.040	21.150	21.750	14.265	6,457,849
2023-03-08	21.190	21.600	21.150	21.390	14.029	3,312,465
2023-03-07	21.780	21.860	21.250	21.300	13.970	5,179,741
2023-03-06	22.050	22.240	21.450	21.870	14.344	6,019,452
2023-03-03	22.100	22.320	21.800	22.200	14.560	5,412,427
2023-03-02	23.160	23.240	22.030	22.090	14.488	10,691,690
2023-03-01	23.000	23.140	22.710	23.140	15.177	7,240,076
2023-02-28	23.330	23.720	22.900	23.230	15.236	9,445,307
2023-02-27	23.000	24.390	22.900	23.730	15.564	13,172,534
2023-02-24	23.800	23.900	22.860	23.190	15.209	9,201,391
2023-02-23	23.800	24.380	23.500	23.900	15.675	11,512,892
2023-02-22	22.730	24.150	22.680	23.960	15.714	15,261,886
2023-02-21	22.940	23.390	22.500	23.080	15.137	10,465,223
2023-02-20	23.660	23.750	22.350	22.940	15.045	10,998,673
2023-02-17	23.330	24.530	23.110	23.330	15.301	16,973,478
2023-02-16	24.650	24.860	22.650	22.850	14.986	22,621,809
2023-02-15	24.550	25.450	24.240	25.120	16.475	23,818,360
2023-02-14	23.310	25.730	22.810	25.350	16.626	30,652,065
2023-02-13	22.300	25.180	22.230	23.550	15.446	23,755,135
2023-02-10	21.930	23.270	21.930	22.860	14.993	21,611,693
2023-02-09	21.320	21.600	21.020	21.600	14.167	13,221,771
2023-02-08	20.310	21.980	20.310	21.580	14.153	20,580,366

← NewerPage 15 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.