Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.000	9.190	8.610	8.630	8.584	15,156,300
2025-04-25	8.550	8.970	8.490	8.790	8.743	19,581,721
2025-04-24	8.540	8.590	8.320	8.400	8.355	7,389,750
2025-04-23	8.450	8.600	8.400	8.570	8.524	7,564,950
2025-04-22	8.550	8.550	8.370	8.410	8.365	5,655,400
2025-04-21	8.440	8.560	8.350	8.490	8.444	5,473,750
2025-04-18	8.420	8.520	8.310	8.410	8.365	5,042,950
2025-04-17	8.370	8.530	8.320	8.440	8.395	5,738,400
2025-04-16	8.620	8.620	8.220	8.360	8.315	7,538,150
2025-04-15	8.650	8.670	8.480	8.630	8.584	6,339,150
2025-04-14	8.600	8.730	8.530	8.580	8.534	7,328,200
2025-04-11	8.370	8.580	8.250	8.400	8.355	8,023,350
2025-04-10	8.400	8.620	8.350	8.370	8.325	11,121,600
2025-04-09	7.880	8.240	7.220	8.200	8.156	15,453,500
2025-04-08	7.880	8.230	7.830	8.000	7.957	13,984,150
2025-04-07	9.000	9.150	7.740	7.740	7.699	19,461,199
2025-04-03	9.520	9.830	9.520	9.670	9.618	14,189,550
2025-04-02	9.710	9.790	9.570	9.590	9.539	11,932,900
2025-04-01	9.510	9.890	9.410	9.700	9.648	21,831,721
2025-03-31	9.570	9.570	9.110	9.290	9.240	19,501,369
2025-03-28	10.670	10.930	9.620	9.620	9.568	34,582,520
2025-03-27	11.120	12.000	10.810	10.980	10.921	40,805,969
2025-03-26	10.650	11.190	10.500	10.730	10.672	27,781,891
2025-03-25	11.160	11.710	10.900	11.080	11.021	39,120,320
2025-03-24	10.760	12.500	10.600	11.700	11.637	51,575,406
2025-03-21	10.700	10.990	10.370	10.730	10.672	28,453,609
2025-03-20	10.040	11.190	9.980	10.650	10.593	26,393,160
2025-03-19	10.150	10.300	10.010	10.080	10.026	7,760,000
2025-03-18	10.080	10.430	10.080	10.170	10.115	11,491,550
2025-03-17	10.010	10.260	9.950	10.060	10.006	9,980,150
2025-03-14	10.150	10.320	9.850	10.110	10.056	16,686,199
2025-03-13	10.330	10.560	10.100	10.290	10.235	21,994,650
2025-03-12	9.990	10.730	9.810	10.310	10.255	26,177,359
2025-03-11	9.900	10.260	9.790	9.920	9.867	17,385,150
2025-03-10	9.390	10.300	9.390	10.120	10.066	29,073,580
2025-03-07	9.590	9.670	9.270	9.310	9.260	13,488,800
2025-03-06	9.070	9.980	9.070	9.600	9.549	26,455,340
2025-03-05	8.990	9.050	8.760	9.010	8.962	5,854,548
2025-03-04	8.800	9.000	8.710	8.960	8.912	4,745,148
2025-03-03	8.860	9.090	8.760	8.800	8.753	6,360,689
2025-02-28	9.130	9.150	8.850	8.850	8.803	7,829,750
2025-02-27	9.330	9.330	9.030	9.170	9.121	7,609,400
2025-02-26	9.250	9.370	9.190	9.290	9.240	10,713,450
2025-02-25	9.120	9.320	9.000	9.190	9.141	11,210,900
2025-02-24	9.480	9.580	9.230	9.300	9.250	16,664,279
2025-02-21	9.090	10.060	8.950	9.500	9.449	32,115,529
2025-02-20	9.000	9.150	8.850	8.970	8.922	8,101,950
2025-02-19	8.750	9.080	8.690	9.040	8.992	9,331,250
2025-02-18	9.080	9.140	8.740	8.770	8.723	9,954,050
2025-02-17	8.730	9.050	8.650	8.960	8.912	9,364,153
2025-02-14	8.630	8.730	8.600	8.650	8.604	3,741,349
2025-02-13	8.850	8.880	8.660	8.660	8.614	5,741,300
2025-02-12	8.800	8.940	8.750	8.860	8.813	5,482,769
2025-02-11	8.900	8.900	8.700	8.800	8.753	4,263,569
2025-02-10	8.790	8.910	8.740	8.910	8.862	4,156,800
2025-02-07	8.650	8.900	8.650	8.780	8.733	5,745,199
2025-02-06	8.460	8.690	8.390	8.660	8.614	6,347,499
2025-02-05	8.440	8.550	8.370	8.500	8.454	4,393,089
2025-01-27	8.600	8.690	8.360	8.360	8.315	5,998,900
2025-01-24	8.590	8.690	8.430	8.530	8.484	8,500,800

← NewerPage 7 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.