Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.240	12.240	11.900	11.990	11.962	14,725,600
2025-07-24	12.080	12.240	11.890	12.230	12.202	14,644,470
2025-07-23	12.550	12.820	12.020	12.030	12.002	26,798,350
2025-07-22	12.500	12.800	12.110	12.620	12.591	35,839,840
2025-07-21	12.580	13.100	12.480	13.020	12.990	36,982,180
2025-07-18	12.510	12.600	12.330	12.480	12.451	21,245,650
2025-07-17	12.570	12.710	12.400	12.620	12.591	21,148,199
2025-07-16	13.030	13.030	12.500	12.640	12.611	29,769,131
2025-07-15	13.230	13.320	12.770	12.990	12.960	45,580,660
2025-07-14	12.960	14.110	12.700	13.850	13.818	62,054,289
2025-07-11	13.760	13.900	12.880	13.030	13.000	61,368,020
2025-07-10	15.280	15.950	13.600	14.240	14.207	93,324,141
2025-07-09	12.260	14.120	12.260	14.120	14.087	69,815,930
2025-07-08	11.080	12.100	10.770	11.770	11.743	42,559,312
2025-07-07	10.680	11.160	10.470	11.140	11.114	31,635,760
2025-07-04	10.660	10.680	10.350	10.360	10.336	13,341,200
2025-07-03	10.670	10.750	10.500	10.740	10.715	20,799,850
2025-07-02	10.410	10.950	10.280	10.840	10.815	33,896,160
2025-07-01	10.200	10.370	10.130	10.270	10.246	7,730,789
2025-06-30	10.040	10.240	10.030	10.240	10.216	8,350,988
2025-06-27	10.050	10.100	9.980	10.050	10.027	5,774,650
2025-06-26	10.130	10.170	9.950	9.990	9.967	7,917,038
2025-06-25	10.090	10.200	10.030	10.090	10.067	7,697,300
2025-06-24	9.890	10.110	9.890	10.090	10.067	6,946,500
2025-06-23	9.520	9.900	9.520	9.890	9.867	6,565,350
2025-06-20	9.620	9.920	9.620	9.650	9.628	6,398,050
2025-06-19	9.960	10.040	9.650	9.700	9.678	8,808,843
2025-06-18	9.930	10.030	9.900	10.010	9.987	5,978,250
2025-06-17	10.060	10.150	9.920	9.980	9.957	7,510,400
2025-06-16	9.970	10.230	9.900	10.100	10.077	8,019,150
2025-06-13	10.100	10.300	9.980	9.980	9.957	10,941,900
2025-06-12	10.110	10.220	10.020	10.150	10.127	7,758,100
2025-06-11	10.100	10.240	10.050	10.170	10.147	8,549,388
2025-06-10	10.480	10.480	9.960	10.130	10.107	16,952,240
2025-06-09	10.420	10.560	10.310	10.520	10.496	15,399,570
2025-06-06	10.600	10.660	10.310	10.410	10.386	16,882,699
2025-06-05	10.860	11.050	10.490	10.580	10.556	25,725,680
2025-06-04	10.150	11.560	10.150	10.690	10.665	32,694,801
2025-06-03	10.050	10.210	9.910	10.130	10.107	13,041,030
2025-05-30	10.510	10.600	10.020	10.100	10.077	19,134,680
2025-05-29	10.130	10.720	10.130	10.420	10.396	29,788,330
2025-05-28	10.080	11.280	10.000	10.490	10.466	37,433,129
2025-05-27	9.930	10.500	9.800	10.260	10.236	33,362,801
2025-05-26	9.400	9.880	9.270	9.790	9.738	20,757,301
2025-05-23	9.450	9.680	9.240	9.360	9.310	19,051,199
2025-05-22	9.440	10.360	9.440	9.670	9.618	25,742,859
2025-05-21	9.580	9.640	9.380	9.440	9.389	5,359,550
2025-05-20	9.490	9.610	9.400	9.600	9.549	5,844,250
2025-05-19	9.410	9.570	9.300	9.490	9.439	5,803,400
2025-05-16	9.290	9.540	9.220	9.390	9.340	5,417,925
2025-05-15	9.400	9.420	9.280	9.310	9.260	4,873,100
2025-05-14	9.420	9.460	9.250	9.360	9.310	6,626,900
2025-05-13	9.600	9.650	9.370	9.420	9.370	6,629,000
2025-05-12	9.500	9.570	9.400	9.490	9.439	6,962,300
2025-05-09	9.650	9.650	9.360	9.400	9.350	7,269,200
2025-05-08	9.320	9.660	9.280	9.650	9.598	9,676,700
2025-05-07	9.380	9.460	9.230	9.340	9.290	10,807,700
2025-05-06	8.890	9.330	8.860	9.330	9.280	10,945,110
2025-04-30	8.730	8.910	8.700	8.820	8.773	8,148,663
2025-04-29	8.760	8.810	8.600	8.720	8.673	10,219,300

← NewerPage 6 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.