Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	27.000	27.150	25.500	25.970	17.033	18,376,969
2022-08-04	26.980	27.800	26.510	27.140	17.800	16,737,167
2022-08-03	27.060	28.500	26.500	26.700	17.511	22,884,444
2022-08-02	28.100	28.650	27.000	27.000	17.708	23,144,439
2022-08-01	29.780	30.350	28.210	28.640	18.784	26,633,038
2022-07-29	28.750	31.260	28.750	29.940	19.636	30,007,756
2022-07-28	32.010	32.810	29.570	29.880	19.597	34,774,358
2022-07-27	32.370	32.790	30.200	31.240	20.489	33,294,425
2022-07-26	31.650	34.190	31.650	33.390	21.899	34,895,286
2022-07-25	33.000	35.650	31.650	31.650	20.758	40,442,052
2022-07-22	31.990	34.590	31.510	31.950	20.955	44,134,998
2022-07-21	28.150	34.130	27.110	34.130	22.384	55,972,318
2022-07-20	27.910	29.490	27.510	28.440	18.653	39,352,046
2022-07-19	32.000	33.850	29.180	29.700	19.479	54,825,386
2022-07-18	32.600	35.210	30.770	32.180	21.106	61,575,276
2022-07-15	31.990	31.990	31.990	31.990	20.981	7,346,037
2022-07-14	23.850	26.660	23.080	26.660	17.485	30,807,437
2022-07-13	18.350	22.220	18.350	22.220	14.573	17,532,903
2022-07-12	19.290	20.470	18.500	18.520	12.147	27,685,812
2022-07-11	18.830	19.820	18.290	19.780	12.973	25,528,797
2022-07-08	18.400	19.900	18.370	18.860	12.370	25,614,613
2022-07-07	18.150	18.560	17.410	18.210	11.943	16,043,402
2022-07-06	17.880	18.280	17.790	18.120	11.884	13,082,273
2022-07-05	17.400	18.090	17.180	18.080	11.858	16,206,797
2022-07-04	17.200	17.750	16.700	17.440	11.438	13,268,687
2022-07-01	17.630	18.150	17.100	17.210	11.287	15,247,066
2022-06-30	17.710	18.300	17.710	17.940	11.766	14,445,744
2022-06-29	19.070	19.180	17.780	17.780	11.661	26,958,298
2022-06-28	19.000	21.080	18.680	19.760	12.960	37,081,884
2022-06-27	17.660	19.000	17.230	19.000	12.461	28,309,198
2022-06-24	18.400	18.500	17.630	17.780	11.661	20,292,321
2022-06-23	17.500	18.190	17.500	18.170	11.917	20,056,791
2022-06-22	17.890	18.470	17.680	17.790	11.668	22,723,734
2022-06-21	17.600	18.240	16.900	18.240	11.963	27,848,129
2022-06-20	17.270	17.860	17.030	17.580	11.530	19,061,330
2022-06-17	16.540	17.600	16.490	17.300	11.346	21,261,532
2022-06-16	16.420	16.830	16.380	16.490	10.815	11,837,991
2022-06-15	17.040	17.520	16.450	16.490	10.815	17,634,153
2022-06-14	17.380	17.670	16.430	17.340	11.373	21,143,842
2022-06-13	17.670	18.150	17.390	17.750	11.642	21,573,113
2022-06-10	17.000	18.350	16.880	18.210	11.943	32,089,773
2022-06-09	16.250	18.400	16.230	17.400	11.412	31,502,191
2022-06-08	16.620	17.300	15.980	16.460	10.795	24,081,100
2022-06-07	17.070	18.690	16.850	17.030	11.169	30,493,113
2022-06-06	16.340	17.300	16.230	17.240	11.307	22,253,198
2022-06-02	16.820	17.200	16.310	16.580	10.874	20,488,401
2022-06-01	16.280	17.320	16.010	16.800	11.018	25,772,848
2022-05-31	16.600	16.920	16.100	16.320	10.704	21,777,488
2022-05-30	16.050	17.250	15.840	16.930	10.973	27,914,698
2022-05-27	15.380	16.660	15.310	16.120	10.448	27,970,379
2022-05-26	15.400	15.730	15.090	15.270	9.897	20,338,716
2022-05-25	13.880	15.860	13.820	15.860	10.279	22,977,159
2022-05-24	15.230	15.420	13.810	13.810	8.950	17,753,929
2022-05-23	15.420	15.490	15.050	15.240	9.877	10,684,483
2022-05-20	15.660	15.880	15.260	15.400	9.981	15,504,451
2022-05-19	14.790	15.860	14.700	15.810	10.247	17,992,564
2022-05-18	15.110	15.520	15.100	15.210	9.858	11,623,574
2022-05-17	15.590	15.790	14.980	15.210	9.858	13,923,340
2022-05-16	15.650	16.160	15.160	15.830	10.260	22,055,753
2022-05-13	16.200	16.390	15.510	15.700	10.175	16,505,852

← NewerPage 18 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.