Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.250	20.360	20.080	20.300	13.314	3,660,283
2023-02-06	20.150	20.480	20.080	20.250	13.281	4,284,321
2023-02-03	20.400	20.400	19.850	20.230	13.268	5,513,388
2023-02-02	20.600	20.680	20.240	20.400	13.380	6,332,857
2023-02-01	20.660	20.710	20.280	20.680	13.563	7,844,764
2023-01-31	20.160	20.680	20.090	20.670	13.557	7,714,702
2023-01-30	20.320	20.570	20.120	20.230	13.268	7,978,739
2023-01-20	19.720	20.190	19.650	20.000	13.117	6,970,440
2023-01-19	19.600	19.680	19.410	19.520	12.802	3,535,115
2023-01-18	19.590	19.980	19.400	19.640	12.881	3,493,135
2023-01-17	19.440	19.980	19.440	19.590	12.848	5,364,459
2023-01-16	19.350	19.660	19.150	19.390	12.717	4,160,026
2023-01-13	19.600	19.850	19.290	19.450	12.756	5,121,599
2023-01-12	19.830	20.210	19.570	19.600	12.855	6,194,441
2023-01-11	19.500	20.300	19.210	19.810	12.993	8,455,639
2023-01-10	19.600	20.000	19.400	19.450	12.756	5,300,205
2023-01-09	19.810	20.300	19.630	19.720	12.934	7,968,541
2023-01-06	19.550	20.250	19.380	19.800	12.986	10,175,691
2023-01-05	18.830	19.630	18.640	19.620	12.868	10,309,479
2023-01-04	19.100	19.100	18.560	18.820	12.343	3,725,119
2023-01-03	18.770	19.090	18.430	19.000	12.461	4,919,614
2022-12-30	19.090	19.100	18.600	18.610	12.206	3,383,093
2022-12-29	18.960	19.370	18.680	18.760	12.304	5,537,764
2022-12-28	18.910	19.180	18.520	18.900	12.396	7,544,391
2022-12-27	17.900	19.420	17.880	18.910	12.402	14,044,843
2022-12-26	16.960	17.940	16.960	17.830	11.694	5,032,799
2022-12-23	17.120	17.180	16.790	16.930	11.104	2,871,663
2022-12-22	17.860	17.860	17.070	17.130	11.235	3,152,706
2022-12-21	17.910	18.270	17.530	17.770	11.655	2,550,865
2022-12-20	17.720	18.250	17.660	18.080	11.858	2,365,955
2022-12-19	18.100	18.270	17.780	17.970	11.786	3,089,489
2022-12-16	18.700	18.700	18.080	18.100	11.871	4,677,480
2022-12-15	18.570	18.890	18.410	18.890	12.389	3,435,679
2022-12-14	18.670	18.790	18.500	18.560	12.173	2,649,789
2022-12-13	19.080	19.140	18.580	18.670	12.245	3,855,754
2022-12-12	19.390	19.390	18.890	19.060	12.501	3,989,175
2022-12-09	20.000	20.100	19.310	19.330	12.678	5,206,406
2022-12-08	19.810	20.150	19.570	19.830	13.006	4,296,040
2022-12-07	19.900	20.270	19.710	19.770	12.966	4,913,377
2022-12-06	20.220	20.410	19.790	20.020	13.130	5,516,716
2022-12-05	20.700	20.790	20.080	20.320	13.327	7,124,266
2022-12-02	20.270	20.880	20.170	20.670	13.557	7,826,890
2022-12-01	20.390	20.590	20.220	20.260	13.288	6,739,108
2022-11-30	20.080	20.580	19.730	20.150	13.216	6,408,695
2022-11-29	20.060	20.310	19.830	20.150	13.216	5,401,821
2022-11-28	19.570	20.330	19.490	20.260	13.288	4,735,340
2022-11-25	20.520	20.710	19.800	19.870	13.032	6,053,915
2022-11-24	19.800	20.930	19.800	20.740	13.603	10,430,291
2022-11-23	19.600	20.020	19.050	19.970	13.098	6,209,201
2022-11-22	20.190	20.240	19.560	19.630	12.875	5,418,408
2022-11-21	19.850	20.370	19.720	20.310	13.321	5,497,689
2022-11-18	20.400	20.630	19.890	19.890	13.045	6,248,110
2022-11-17	20.780	20.780	20.080	20.470	13.425	6,098,633
2022-11-16	21.100	21.380	20.550	20.850	13.675	5,943,393
2022-11-15	20.530	21.200	20.280	21.200	13.904	6,184,583
2022-11-14	20.680	21.100	20.300	20.530	13.465	5,798,399
2022-11-11	21.830	22.270	20.910	20.960	13.747	8,481,424
2022-11-10	22.090	22.260	21.180	21.190	13.898	7,738,963
2022-11-09	22.200	22.380	21.820	22.300	14.626	5,699,064
2022-11-08	22.510	22.560	21.810	22.180	14.547	6,264,029

← NewerPage 16 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.