Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	22.700	22.850	22.100	22.430	14.711	8,499,274
2022-11-04	22.010	22.860	21.880	22.640	14.849	10,883,419
2022-11-03	21.270	22.150	21.190	22.050	14.462	9,160,156
2022-11-02	20.960	21.660	20.800	21.530	14.121	9,356,630
2022-11-01	20.850	21.550	20.720	21.380	14.022	7,184,546
2022-10-31	21.020	21.240	20.310	20.490	13.439	5,891,312
2022-10-28	21.770	22.060	20.710	20.840	13.668	7,313,196
2022-10-27	22.510	23.180	21.990	22.010	14.435	8,670,708
2022-10-26	22.160	22.780	21.730	22.580	14.809	9,248,702
2022-10-25	21.500	22.300	20.900	21.980	14.416	8,117,626
2022-10-24	22.290	22.540	21.760	21.990	14.422	10,170,084
2022-10-21	21.710	23.030	21.680	22.650	14.855	13,916,428
2022-10-20	22.180	22.290	21.480	21.700	14.232	9,855,283
2022-10-19	21.900	22.960	21.790	22.350	14.658	13,970,085
2022-10-18	21.240	22.440	21.240	22.060	14.468	11,602,442
2022-10-17	21.150	21.440	20.900	21.410	14.042	5,888,475
2022-10-14	21.000	21.460	20.620	21.220	13.917	7,197,122
2022-10-13	20.420	21.250	20.420	20.780	13.629	7,170,397
2022-10-12	19.660	20.700	19.610	20.700	13.576	6,975,627
2022-10-11	19.600	20.000	19.220	19.790	12.979	4,446,774
2022-10-10	19.720	20.170	19.140	19.390	12.717	3,938,091
2022-09-30	20.380	20.630	19.500	19.620	12.868	5,301,582
2022-09-29	20.990	21.000	20.150	20.320	13.327	6,073,103
2022-09-28	22.070	22.080	20.590	20.650	13.544	8,232,466
2022-09-27	21.630	22.300	21.450	22.070	14.475	6,441,700
2022-09-26	21.230	22.110	21.220	21.630	14.186	6,758,194
2022-09-23	22.540	22.800	21.380	21.480	14.088	7,936,598
2022-09-22	22.160	22.810	21.860	22.540	14.783	7,130,253
2022-09-21	22.430	23.240	22.110	22.450	14.724	10,245,011
2022-09-20	21.550	22.430	21.550	22.430	14.711	10,106,576
2022-09-19	21.610	22.200	21.240	21.300	13.970	6,403,964
2022-09-16	21.480	22.500	21.250	21.650	14.199	9,434,468
2022-09-15	23.360	23.500	21.210	21.480	14.088	10,935,263
2022-09-14	23.000	23.630	22.830	22.910	15.026	7,412,651
2022-09-13	23.860	24.160	23.310	23.740	15.570	7,605,876
2022-09-09	25.450	25.480	23.810	23.900	15.675	11,416,677
2022-09-08	26.300	26.460	25.300	25.310	16.600	11,994,658
2022-09-07	24.920	26.880	24.920	26.200	17.184	17,702,808
2022-09-06	24.530	25.670	23.590	25.470	16.705	16,812,333
2022-09-05	24.380	25.090	24.200	24.410	16.010	8,144,598
2022-09-02	24.510	24.660	23.580	24.380	15.990	8,842,215
2022-09-01	25.210	25.650	24.200	24.330	15.957	11,934,579
2022-08-31	26.870	27.580	25.050	25.140	16.488	16,539,347
2022-08-30	29.450	29.600	26.790	26.870	17.623	23,084,424
2022-08-29	29.420	31.380	29.270	29.550	19.381	21,515,662
2022-08-26	29.580	32.690	29.580	30.720	20.148	30,531,738
2022-08-25	30.190	31.460	27.800	30.420	19.951	34,207,401
2022-08-24	27.950	30.800	27.530	29.570	19.394	31,158,979
2022-08-23	27.460	29.180	27.090	28.320	18.574	15,441,136
2022-08-22	28.850	29.950	27.900	28.270	18.541	16,703,807
2022-08-19	29.900	29.940	28.350	28.850	18.922	22,903,074
2022-08-18	27.570	31.500	27.240	30.250	19.840	37,873,135
2022-08-17	27.110	28.900	26.970	27.580	18.089	25,231,993
2022-08-16	27.000	28.210	26.880	27.490	18.030	18,917,180
2022-08-15	25.750	27.480	25.600	27.240	17.866	17,496,378
2022-08-12	26.740	27.250	25.700	25.730	16.875	14,825,180
2022-08-11	27.760	27.770	26.730	26.940	17.669	18,105,634
2022-08-10	27.220	28.960	27.030	28.090	18.423	24,859,256
2022-08-09	26.600	28.130	26.510	27.610	18.108	27,319,197
2022-08-08	25.500	27.120	25.500	26.900	17.643	15,094,456

← NewerPage 17 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.