Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.470	14.680	13.470	14.480	14.480	24,596,969
2026-07-22	13.220	14.060	12.800	13.460	13.460	13,894,856
2026-07-21	12.870	13.210	11.780	13.210	13.210	12,549,554
2026-07-20	13.240	13.730	12.440	12.850	12.850	11,196,567
2026-07-17	14.030	14.060	13.230	13.310	13.310	8,964,048
2026-07-16	14.010	14.440	13.800	13.880	13.880	6,731,750
2026-07-15	14.500	14.660	14.050	14.150	14.150	6,022,757
2026-07-14	14.450	14.610	13.870	14.610	14.610	7,001,317
2026-07-13	15.280	15.510	14.240	14.310	14.310	7,154,892
2026-07-10	15.300	15.910	15.190	15.400	15.400	9,413,082
2026-07-09	14.950	15.150	14.230	15.120	15.120	8,850,195
2026-07-08	15.650	15.730	14.880	14.900	14.900	7,256,450
2026-07-07	16.480	16.510	15.520	15.600	15.600	7,670,290
2026-07-06	16.690	17.040	16.200	16.280	16.280	9,225,444
2026-07-03	16.100	16.730	15.960	16.450	16.450	9,736,737
2026-07-02	16.440	16.850	15.930	15.980	15.980	11,622,845
2026-07-01	16.610	16.970	16.390	16.740	16.740	10,053,158
2026-06-30	16.490	16.800	16.100	16.630	16.630	10,768,239
2026-06-29	17.080	17.120	16.160	16.350	16.350	13,310,454
2026-06-26	18.160	18.490	16.860	16.860	16.860	22,161,096
2026-06-25	19.430	19.880	18.730	19.140	19.140	11,276,728
2026-06-24	19.500	19.640	18.700	19.480	19.480	11,512,053
2026-06-23	20.200	20.660	19.270	19.420	19.420	15,128,618
2026-06-22	19.500	20.780	18.970	20.220	20.220	21,328,580
2026-06-18	19.610	20.040	19.320	19.540	19.540	12,432,518
2026-06-17	20.000	20.080	19.550	19.830	19.830	14,902,347
2026-06-16	18.960	20.340	18.860	20.270	20.270	22,167,023
2026-06-15	18.230	19.030	18.170	19.030	19.030	16,241,683
2026-06-12	18.180	18.490	17.730	17.830	17.830	13,173,350
2026-06-11	18.150	18.390	17.680	17.810	17.810	12,431,010
2026-06-10	19.610	19.880	18.030	18.200	18.200	20,366,090
2026-06-09	20.080	20.210	19.180	20.000	20.000	15,228,790
2026-06-08	20.790	21.270	19.620	19.670	19.670	18,839,427
2026-06-05	21.860	22.500	21.600	21.880	21.880	17,767,619
2026-06-04	23.500	23.500	22.100	22.110	22.110	28,404,260
2026-06-03	22.860	24.600	22.530	24.360	24.360	32,005,547
2026-06-02	26.880	26.880	23.280	23.810	23.810	40,255,660
2026-06-01	25.930	27.390	24.850	27.150	27.150	42,958,660
2026-05-29	24.900	26.920	24.360	25.790	25.790	49,386,246
2026-05-28	23.970	25.640	23.780	25.640	25.640	47,039,660
2026-05-27	22.690	24.270	22.500	24.020	24.020	43,573,972
2026-05-26	23.180	23.400	22.230	22.800	22.800	20,715,539
2026-05-25	23.740	24.470	23.090	23.390	23.336	26,311,480
2026-05-22	23.090	23.800	22.700	23.600	23.546	27,081,609
2026-05-21	24.190	24.540	22.900	23.040	22.987	37,296,641
2026-05-20	24.800	25.090	23.180	24.420	24.364	53,686,312
2026-05-19	21.250	24.900	20.890	24.900	24.843	57,098,168
2026-05-18	20.290	21.090	20.130	20.750	20.702	10,334,370
2026-05-15	20.990	21.200	20.010	20.400	20.353	11,694,680
2026-05-14	22.020	22.200	20.750	20.780	20.732	17,902,211
2026-05-13	20.500	22.100	20.410	21.760	21.710	25,246,570
2026-05-12	20.740	21.200	20.320	20.590	20.543	16,662,660
2026-05-11	20.480	21.080	20.440	20.630	20.582	11,747,370
2026-05-08	20.770	20.770	20.130	20.430	20.383	10,568,190
2026-05-07	20.380	20.870	20.350	20.770	20.722	10,511,230
2026-05-06	19.760	20.450	19.650	20.350	20.303	11,064,270
2026-04-30	19.980	20.150	19.520	19.630	19.585	9,378,279
2026-04-29	19.520	20.200	19.510	20.000	19.954	8,764,302
2026-04-28	20.110	20.230	19.520	19.670	19.625	12,879,930
2026-04-27	20.200	20.470	20.100	20.300	20.253	10,788,730

← NewerPage 2 of 19 · 1,094 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.