Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.000	22.250	20.280	20.300	20.253	29,094,480
2026-04-23	24.250	24.450	22.880	23.320	23.266	20,907,230
2026-04-22	22.840	24.180	22.810	23.980	23.925	22,799,980
2026-04-21	23.530	23.590	22.880	23.070	23.017	13,866,320
2026-04-20	22.900	23.740	22.720	23.680	23.625	19,180,811
2026-04-17	23.800	23.880	23.000	23.000	22.947	19,572,551
2026-04-16	23.570	24.000	23.100	23.940	23.885	22,939,770
2026-04-15	23.320	24.000	22.870	24.000	23.945	34,687,281
2026-04-14	22.400	23.220	22.150	23.200	23.146	25,858,939
2026-04-13	22.020	22.260	21.850	22.030	21.979	12,524,790
2026-04-10	22.150	22.820	22.010	22.300	22.249	16,310,760
2026-04-09	22.010	22.340	21.820	22.090	22.039	10,383,120
2026-04-08	21.290	22.280	21.260	22.240	22.189	17,528,930
2026-04-07	20.490	20.820	20.410	20.520	20.473	7,127,330
2026-04-03	21.260	21.330	20.430	20.480	20.433	10,080,380
2026-04-02	21.580	22.150	20.880	21.050	21.001	12,888,290
2026-04-01	21.820	21.960	21.500	21.760	21.710	11,977,760
2026-03-31	22.440	22.660	21.270	21.340	21.291	20,302,150
2026-03-30	22.970	23.550	22.060	22.410	22.358	15,873,090
2026-03-27	22.870	23.770	22.830	23.180	23.127	19,558,160
2026-03-26	22.730	23.880	22.400	23.420	23.366	29,880,641
2026-03-25	22.760	23.350	22.670	22.950	22.897	22,652,330
2026-03-24	22.420	22.830	21.620	22.510	22.458	21,581,730
2026-03-23	22.220	23.210	21.640	21.850	21.800	25,039,061
2026-03-20	23.460	23.920	22.220	22.290	22.239	23,368,211
2026-03-19	23.600	23.920	23.250	23.470	23.416	15,130,550
2026-03-18	24.580	24.900	23.900	24.260	24.204	20,877,961
2026-03-17	25.710	26.090	24.110	24.200	24.144	23,841,010
2026-03-16	25.740	25.950	25.190	25.710	25.651	15,588,810
2026-03-13	27.010	27.200	25.200	25.240	25.182	28,542,131
2026-03-12	26.980	27.880	26.560	27.450	27.387	25,552,600
2026-03-11	28.280	28.520	27.120	27.500	27.437	34,934,969
2026-03-10	28.600	29.070	27.800	28.870	28.803	45,333,070
2026-03-09	27.090	29.920	26.440	29.800	29.731	61,185,848
2026-03-06	27.040	28.870	26.760	27.410	27.347	58,937,113
2026-03-05	27.640	29.500	26.370	26.700	26.638	67,310,211
2026-03-04	23.460	27.880	23.160	27.550	27.486	71,889,477
2026-03-03	23.420	24.880	22.500	23.780	23.725	51,499,238
2026-03-02	22.570	24.180	22.500	23.710	23.655	40,689,320
2026-02-27	23.000	23.400	22.600	23.060	23.007	31,499,439
2026-02-26	22.450	23.860	22.290	23.790	23.735	45,265,660
2026-02-25	22.700	22.950	22.500	22.640	22.588	29,684,359
2026-02-24	22.410	23.300	22.040	23.080	23.027	42,151,641
2026-02-13	21.810	22.680	21.380	22.210	22.159	35,296,941
2026-02-12	20.940	23.160	20.280	22.180	22.129	54,286,406
2026-02-11	20.340	20.650	20.180	20.200	20.153	10,851,580
2026-02-10	20.770	21.150	20.300	20.470	20.423	14,603,550
2026-02-09	21.290	21.340	20.500	20.970	20.922	19,810,240
2026-02-06	20.000	21.350	19.850	20.490	20.443	21,697,410
2026-02-05	21.800	22.000	20.330	20.360	20.313	26,289,750
2026-02-04	21.200	22.750	21.050	22.090	22.039	39,690,688
2026-02-03	20.800	21.580	20.500	21.550	21.500	38,640,238
2026-02-02	20.230	22.050	19.900	20.880	20.832	51,057,578
2026-01-30	18.780	18.980	18.130	18.830	18.787	12,025,020
2026-01-29	19.610	19.610	18.760	18.900	18.856	16,308,260
2026-01-28	20.180	20.490	19.680	19.760	19.714	13,346,750
2026-01-27	20.300	20.550	19.590	20.180	20.133	16,991,270
2026-01-26	21.170	21.600	20.380	20.400	20.353	24,333,260
2026-01-23	20.320	21.170	20.260	20.860	20.812	20,322,170
2026-01-22	20.770	21.150	20.310	20.460	20.413	18,370,850

← NewerPage 3 of 5 · 241 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.