Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.280	21.460	20.600	20.660	20.612	30,143,141
2026-01-20	22.000	23.000	21.350	22.020	21.969	43,344,941
2026-01-19	20.800	22.780	20.800	22.370	22.318	39,866,930
2026-01-16	22.680	23.200	21.270	21.270	21.221	50,186,473
2026-01-15	20.600	21.850	20.020	21.370	21.321	37,461,699
2026-01-14	21.500	22.500	21.030	21.080	21.031	54,522,230
2026-01-13	20.150	23.000	19.500	21.910	21.859	61,167,500
2026-01-12	19.970	20.450	19.710	20.300	20.253	33,724,566
2026-01-09	19.330	20.120	19.330	20.040	19.994	34,871,648
2026-01-08	18.630	19.820	18.620	19.500	19.455	36,664,801
2026-01-07	18.010	19.860	17.960	19.000	18.956	39,015,031
2026-01-06	17.900	18.050	17.770	17.940	17.899	14,974,140
2026-01-05	17.470	17.980	17.340	17.930	17.889	18,453,150
2025-12-31	17.900	17.990	17.270	17.270	17.230	14,844,400
2025-12-30	17.500	18.250	17.200	18.000	17.958	19,822,619
2025-12-29	18.620	18.620	17.620	17.650	17.609	24,440,840
2025-12-26	18.950	19.290	18.500	18.800	18.757	22,409,221
2025-12-25	18.830	19.220	18.610	19.140	19.096	22,145,461
2025-12-24	18.300	19.300	17.850	19.100	19.056	34,845,500
2025-12-23	18.500	18.700	18.000	18.450	18.407	24,447,869
2025-12-22	18.070	18.830	17.950	18.590	18.547	22,788,750
2025-12-19	18.700	19.460	18.200	18.270	18.228	28,518,590
2025-12-18	19.400	19.470	18.550	18.560	18.517	25,441,090
2025-12-17	18.490	20.650	17.710	19.590	19.545	37,516,801
2025-12-16	19.380	19.570	18.300	18.480	18.437	26,071,381
2025-12-15	19.990	20.360	19.490	19.590	19.545	41,276,281
2025-12-12	18.180	20.780	18.180	19.750	19.704	56,166,512
2025-12-11	18.420	18.660	17.760	17.760	17.719	15,883,380
2025-12-10	18.390	18.480	17.890	18.310	18.268	15,464,060
2025-12-09	18.150	18.980	18.110	18.500	18.457	20,540,270
2025-12-08	18.290	18.430	18.100	18.350	18.308	15,780,170
2025-12-05	17.180	18.350	17.150	18.230	18.188	22,180,170
2025-12-04	17.250	17.420	16.960	17.230	17.190	10,397,000
2025-12-03	17.640	18.000	17.200	17.320	17.280	13,383,660
2025-12-02	17.850	17.950	17.550	17.730	17.689	9,820,111
2025-12-01	18.410	18.490	17.830	17.900	17.859	18,889,480
2025-11-28	17.400	18.810	17.400	18.470	18.427	26,766,930
2025-11-27	17.510	18.130	17.420	17.440	17.400	14,651,140
2025-11-26	17.710	17.990	17.450	17.590	17.549	16,299,510
2025-11-25	17.450	18.340	17.280	17.820	17.779	19,685,770
2025-11-24	17.300	17.350	16.910	17.210	17.170	12,488,630
2025-11-21	17.650	17.890	16.910	17.020	16.981	17,573,340
2025-11-20	18.500	19.020	18.070	18.150	18.108	13,595,830
2025-11-19	19.200	19.250	18.400	18.500	18.457	17,861,760
2025-11-18	19.880	19.960	19.000	19.160	19.116	23,401,721
2025-11-17	19.730	20.270	19.630	20.140	20.094	21,827,061
2025-11-14	19.700	20.530	19.350	19.980	19.934	26,095,980
2025-11-13	20.320	20.790	20.060	20.350	20.303	30,866,160
2025-11-12	20.940	21.070	20.000	20.450	20.403	34,527,688
2025-11-11	21.890	22.740	21.090	21.140	21.091	40,333,207
2025-11-10	22.390	22.600	21.220	21.520	21.470	52,155,488
2025-11-07	22.520	24.060	22.350	22.390	22.338	65,304,527
2025-11-06	22.510	24.200	21.680	23.260	23.206	81,544,602
2025-11-05	19.300	23.600	19.010	22.980	22.927	90,042,000
2025-11-04	20.710	22.000	19.680	20.140	20.094	75,477,195
2025-11-03	17.710	20.000	17.500	19.370	19.325	58,384,238
2025-10-31	18.490	19.170	17.730	17.810	17.769	36,503,238
2025-10-30	18.760	19.300	18.270	18.410	18.368	42,456,008
2025-10-29	18.180	20.150	17.810	19.310	19.265	65,625,641
2025-10-28	17.580	18.180	17.150	17.770	17.729	33,161,141

← NewerPage 4 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.