Newonder Special Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 16.760 | 16.840 | 15.600 | 15.950 | 10.337 | 30,296,700 |
| 2022-05-11 | 17.260 | 18.340 | 17.050 | 17.230 | 11.167 | 37,871,395 |
| 2022-05-10 | 16.990 | 19.970 | 16.550 | 17.550 | 11.374 | 47,041,519 |
| 2022-05-09 | 15.950 | 16.790 | 15.300 | 16.790 | 10.882 | 27,810,721 |
| 2022-05-06 | 15.060 | 16.470 | 15.000 | 15.440 | 10.007 | 31,158,946 |
| 2022-05-05 | 14.450 | 16.490 | 14.260 | 15.690 | 10.169 | 32,291,105 |
| 2022-04-29 | 14.410 | 15.360 | 14.110 | 14.910 | 9.663 | 29,869,065 |
| 2022-04-28 | 13.710 | 14.500 | 13.560 | 14.010 | 9.080 | 28,828,185 |
| 2022-04-27 | 13.210 | 14.260 | 12.860 | 13.750 | 8.912 | 25,029,223 |
| 2022-04-26 | 14.760 | 14.760 | 13.360 | 13.380 | 8.672 | 31,623,663 |
| 2022-04-25 | 17.000 | 17.020 | 14.850 | 15.250 | 9.884 | 40,952,216 |
| 2022-04-22 | 15.250 | 18.200 | 15.130 | 17.910 | 11.608 | 55,238,326 |
| 2022-04-21 | 16.300 | 16.360 | 15.010 | 15.080 | 9.774 | 37,169,605 |
| 2022-04-20 | 18.600 | 19.000 | 16.810 | 16.850 | 10.921 | 52,694,938 |
| 2022-04-19 | 20.000 | 23.800 | 18.540 | 20.020 | 12.975 | 64,424,856 |
← NewerPage 19 of 19 · 1,095 trading days
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.