Newonder Special Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	9.650	9.790	9.540	9.690	9.638	4,966,200
2024-10-30	9.600	9.760	9.410	9.570	9.519	5,486,903
2024-10-29	9.890	10.120	9.650	9.660	9.608	6,815,903
2024-10-28	9.980	9.980	9.790	9.950	9.897	8,502,103
2024-10-25	9.450	9.980	9.410	9.950	9.897	12,430,180
2024-10-24	9.540	9.640	9.400	9.500	9.449	4,710,600
2024-10-23	9.450	9.790	9.450	9.630	9.578	8,722,250
2024-10-22	9.270	9.750	9.200	9.560	9.509	10,069,750
2024-10-21	9.180	9.450	9.160	9.280	9.230	7,439,812
2024-10-18	8.980	9.300	8.900	9.160	9.111	7,515,685
2024-10-17	9.160	9.240	8.970	8.980	8.932	4,569,709
2024-10-16	9.000	9.170	8.890	9.080	9.031	4,054,159
2024-10-15	9.280	9.380	9.040	9.050	9.001	5,027,868
2024-10-14	9.000	9.310	8.910	9.300	9.250	5,822,514
2024-10-11	9.400	9.400	8.780	8.900	8.852	6,929,879
2024-10-10	9.590	9.780	9.290	9.430	9.379	7,270,455
2024-10-09	10.490	10.490	9.350	9.360	9.310	13,723,810
2024-10-08	11.250	11.380	9.810	10.740	10.682	21,968,520
2024-09-30	8.960	9.840	8.650	9.650	9.598	15,187,100
2024-09-27	8.160	8.640	8.160	8.500	8.454	7,179,850
2024-09-26	7.950	8.110	7.870	8.110	8.067	3,311,950
2024-09-25	7.850	8.120	7.850	7.950	7.907	4,839,110
2024-09-24	7.670	7.780	7.500	7.780	7.738	4,043,160
2024-09-23	7.570	7.680	7.530	7.550	7.510	1,675,350
2024-09-20	7.750	7.750	7.520	7.620	7.579	2,022,950
2024-09-19	7.580	7.760	7.510	7.700	7.659	2,609,300
2024-09-18	7.610	7.640	7.370	7.530	7.490	2,556,600
2024-09-13	8.000	8.040	7.610	7.610	7.569	4,413,250
2024-09-12	7.880	8.270	7.850	7.990	7.947	5,590,700
2024-09-11	7.770	8.030	7.700	7.860	7.818	2,857,239
2024-09-10	7.870	7.870	7.660	7.810	7.768	1,805,700
2024-09-09	7.760	7.870	7.660	7.770	7.728	2,187,700
2024-09-06	8.030	8.060	7.730	7.740	7.699	2,758,100
2024-09-05	8.050	8.080	7.950	7.990	7.947	2,009,050
2024-09-04	7.980	8.040	7.850	8.010	7.967	2,669,300
2024-09-03	7.890	8.030	7.850	7.970	7.927	2,018,450
2024-09-02	8.160	8.200	7.860	7.880	7.838	3,176,050
2024-08-30	7.890	8.230	7.850	8.110	8.067	5,474,766
2024-08-29	8.140	8.140	7.650	7.890	7.848	7,293,357
2024-08-28	8.200	8.340	8.120	8.220	8.176	1,861,550
2024-08-27	8.390	8.390	8.160	8.190	8.146	1,983,150
2024-08-26	8.310	8.460	8.250	8.390	8.345	2,153,850
2024-08-23	8.380	8.490	8.200	8.280	8.236	4,234,150
2024-08-22	8.720	8.930	8.550	8.560	8.514	5,371,600
2024-08-21	8.380	8.640	8.380	8.480	8.435	2,412,000
2024-08-20	8.710	8.710	8.380	8.450	8.405	2,973,250
2024-08-19	8.850	8.890	8.590	8.590	8.544	3,279,500
2024-08-16	8.850	8.970	8.820	8.850	8.803	2,567,750
2024-08-15	8.780	8.930	8.710	8.850	8.803	3,590,800
2024-08-14	8.940	9.030	8.850	8.860	8.813	3,722,300
2024-08-13	8.710	9.050	8.680	8.930	8.882	4,594,150
2024-08-12	8.790	8.990	8.620	8.760	8.713	4,011,300
2024-08-09	8.800	8.970	8.700	8.710	8.663	4,116,250
2024-08-08	8.870	9.050	8.650	8.730	8.683	6,603,750
2024-08-07	9.090	9.320	8.990	9.140	9.091	9,176,540
2024-08-06	8.600	8.990	8.440	8.990	8.942	5,093,742
2024-08-05	8.860	9.030	8.440	8.440	8.395	7,524,550
2024-08-02	9.350	9.350	8.940	8.940	8.892	7,266,593
2024-08-01	9.480	9.560	9.320	9.430	9.379	5,930,903
2024-07-31	9.290	9.500	9.160	9.460	9.409	6,459,790

← NewerPage 9 of 19 · 1,095 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.