Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.870	9.060	8.600	8.610	8.564	11,501,300
2025-01-22	8.620	9.080	8.500	8.710	8.663	13,222,050
2025-01-21	9.060	9.060	8.680	8.770	8.723	6,613,900
2025-01-20	8.550	9.000	8.550	8.950	8.902	11,635,700
2025-01-17	8.880	8.950	8.500	8.550	8.504	10,735,200
2025-01-16	8.970	9.260	8.820	8.870	8.822	6,853,400
2025-01-15	9.290	9.290	8.820	8.860	8.813	8,405,400
2025-01-14	8.570	9.170	8.520	9.170	9.121	8,417,150
2025-01-13	8.600	8.680	8.200	8.570	8.524	7,254,150
2025-01-10	9.530	9.530	8.750	8.750	8.703	9,478,450
2025-01-09	9.490	9.850	9.470	9.490	9.439	7,799,650
2025-01-08	9.620	9.740	9.130	9.580	9.529	12,183,000
2025-01-07	9.020	9.790	9.020	9.770	9.718	15,966,500
2025-01-06	8.680	9.340	8.280	9.030	8.982	13,138,090
2025-01-03	9.600	9.670	8.720	8.770	8.723	15,474,790
2025-01-02	9.850	10.050	9.400	9.590	9.539	14,641,150
2024-12-31	10.170	10.430	9.810	9.910	9.857	17,953,000
2024-12-30	10.150	10.440	9.920	10.200	10.145	31,555,910
2024-12-27	9.500	11.110	9.410	10.340	10.285	40,589,020
2024-12-26	9.210	9.450	9.140	9.260	9.210	3,730,800
2024-12-25	9.470	9.500	9.010	9.230	9.181	5,818,100
2024-12-24	9.650	9.700	9.390	9.480	9.429	4,199,900
2024-12-23	10.050	10.150	9.330	9.380	9.330	6,605,175
2024-12-20	9.860	10.190	9.850	10.080	10.026	5,361,073
2024-12-19	9.820	9.940	9.720	9.860	9.807	3,514,500
2024-12-18	9.720	10.040	9.540	9.870	9.817	4,909,100
2024-12-17	9.980	10.060	9.620	9.710	9.658	5,833,687
2024-12-16	10.100	10.290	9.950	9.980	9.926	3,935,250
2024-12-13	10.380	10.380	10.070	10.080	10.026	6,307,000
2024-12-12	10.420	10.550	10.280	10.360	10.304	5,241,250
2024-12-11	10.240	10.580	10.160	10.440	10.384	10,463,750
2024-12-10	10.580	10.680	10.200	10.220	10.165	6,983,250
2024-12-09	10.380	10.410	10.140	10.310	10.255	4,133,118
2024-12-06	10.300	10.400	10.150	10.340	10.285	5,326,450
2024-12-05	10.100	10.390	10.060	10.350	10.295	5,707,462
2024-12-04	10.280	10.340	10.050	10.120	10.066	5,274,195
2024-12-03	10.250	10.480	10.150	10.340	10.285	6,598,891
2024-12-02	10.110	10.300	10.110	10.250	10.195	5,613,200
2024-11-29	9.930	10.270	9.820	10.140	10.086	6,639,600
2024-11-28	10.050	10.140	9.950	9.990	9.936	6,144,637
2024-11-27	9.840	10.090	9.510	10.070	10.016	5,878,400
2024-11-26	10.120	10.230	9.840	9.910	9.857	5,431,350
2024-11-25	9.800	10.300	9.710	10.210	10.155	8,682,250
2024-11-22	10.240	10.350	9.730	9.740	9.688	7,732,361
2024-11-21	10.300	10.580	10.200	10.290	10.235	10,416,450
2024-11-20	9.800	10.630	9.800	10.320	10.265	12,825,430
2024-11-19	9.460	9.870	9.430	9.860	9.807	4,781,550
2024-11-18	9.650	9.760	9.310	9.440	9.389	5,652,975
2024-11-15	9.870	10.050	9.580	9.600	9.549	7,862,150
2024-11-14	10.200	10.550	9.890	9.900	9.847	12,427,650
2024-11-13	10.000	10.430	9.810	10.330	10.275	14,499,400
2024-11-12	10.200	10.250	9.910	10.020	9.966	7,624,350
2024-11-11	9.910	10.150	9.820	10.100	10.046	7,501,550
2024-11-08	10.090	10.230	9.900	9.900	9.847	7,670,442
2024-11-07	9.810	10.050	9.680	9.990	9.936	7,494,800
2024-11-06	9.830	9.960	9.680	9.750	9.698	6,104,200
2024-11-05	9.580	9.790	9.530	9.770	9.718	6,543,744
2024-11-04	9.250	9.590	9.240	9.580	9.529	4,411,000
2024-11-01	9.650	9.710	9.220	9.240	9.190	6,127,750
2024-10-31	9.650	9.790	9.540	9.690	9.638	4,966,200

← NewerPage 8 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.