Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.750	17.960	17.450	17.570	17.529	27,714,289
2025-10-24	17.150	17.990	17.050	17.740	17.699	35,133,809
2025-10-23	16.820	17.100	16.500	17.080	17.041	29,609,449
2025-10-22	17.890	17.900	16.800	16.960	16.921	47,536,391
2025-10-21	18.210	19.720	17.900	18.830	18.787	54,274,129
2025-10-20	18.020	18.860	17.680	18.630	18.587	51,018,461
2025-10-17	19.810	20.370	17.650	17.820	17.779	57,434,941
2025-10-16	21.030	21.300	19.430	19.590	19.545	77,018,711
2025-10-15	17.290	21.720	16.910	21.400	21.351	99,194,852
2025-10-14	17.290	19.000	16.600	18.100	18.058	69,976,227
2025-10-13	16.000	17.540	15.840	17.290	17.250	64,732,660
2025-10-10	14.690	17.980	14.610	17.980	17.939	65,575,297
2025-10-09	14.590	14.990	14.300	14.980	14.945	24,758,801
2025-09-30	14.100	14.330	13.920	14.160	14.127	12,385,380
2025-09-29	13.560	14.200	13.500	13.990	13.958	13,328,370
2025-09-26	13.690	13.970	13.410	13.450	13.419	7,981,428
2025-09-25	13.960	14.100	13.760	13.780	13.748	8,558,789
2025-09-24	13.790	14.140	13.600	13.960	13.928	8,971,929
2025-09-23	13.950	14.390	13.430	13.750	13.718	10,299,710
2025-09-22	13.600	14.000	13.480	13.980	13.948	8,333,827
2025-09-19	13.910	13.960	13.470	13.500	13.469	9,175,216
2025-09-18	14.340	14.390	13.790	13.900	13.868	11,932,790
2025-09-17	14.150	14.320	13.960	14.280	14.247	9,530,968
2025-09-16	14.080	14.170	13.790	14.060	14.028	9,132,210
2025-09-15	14.210	14.500	14.180	14.180	14.147	10,681,670
2025-09-12	14.320	14.530	14.050	14.140	14.107	12,670,630
2025-09-11	13.760	14.530	13.580	14.500	14.467	17,229,760
2025-09-10	13.720	13.920	13.570	13.710	13.678	7,699,807
2025-09-09	14.210	14.330	13.720	13.830	13.798	9,727,115
2025-09-08	14.360	14.480	14.110	14.240	14.207	8,726,662
2025-09-05	13.750	14.330	13.750	14.320	14.287	12,674,600
2025-09-04	14.290	14.580	13.450	13.770	13.738	16,066,650
2025-09-03	14.330	14.660	14.050	14.420	14.387	14,941,950
2025-09-02	15.200	15.200	14.100	14.160	14.127	20,133,109
2025-09-01	15.740	15.850	15.180	15.220	15.185	22,480,471
2025-08-29	15.480	15.800	15.120	15.620	15.584	31,216,680
2025-08-28	14.900	15.290	14.780	15.290	15.255	24,049,631
2025-08-27	14.980	15.550	14.740	14.870	14.836	25,650,730
2025-08-26	14.990	15.650	14.970	14.980	14.945	26,065,410
2025-08-25	15.400	15.430	14.660	14.950	14.916	32,433,721
2025-08-22	15.510	15.850	14.880	15.270	15.235	31,439,840
2025-08-21	16.220	16.430	15.330	15.730	15.694	28,991,779
2025-08-20	16.160	16.500	15.700	16.240	16.203	39,067,820
2025-08-19	16.500	18.330	16.030	16.760	16.721	61,391,406
2025-08-18	15.450	15.800	14.880	15.650	15.614	42,781,801
2025-08-15	15.020	15.450	14.610	15.120	15.085	43,576,352
2025-08-14	14.830	15.400	14.430	14.800	14.766	51,534,000
2025-08-13	14.790	15.800	14.790	14.910	14.876	56,104,340
2025-08-12	15.510	16.930	14.730	14.750	14.716	68,181,672
2025-08-11	13.290	14.290	13.200	14.110	14.077	32,866,219
2025-08-08	13.330	13.610	13.220	13.230	13.200	16,489,750
2025-08-07	13.570	13.840	13.200	13.470	13.439	28,122,539
2025-08-06	12.900	13.980	12.850	13.860	13.828	35,253,168
2025-08-05	12.910	13.200	12.800	12.990	12.960	33,183,641
2025-08-04	11.930	13.030	11.930	12.890	12.860	39,816,340
2025-08-01	11.800	12.460	11.750	12.070	12.042	21,994,010
2025-07-31	11.890	12.060	11.750	11.790	11.763	9,405,400
2025-07-30	11.990	11.990	11.730	11.890	11.863	11,066,950
2025-07-29	11.920	12.060	11.770	12.030	12.002	12,946,980
2025-07-28	11.940	12.040	11.890	12.020	11.992	11,638,560

← NewerPage 5 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.