Newtechwood Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.300 | 21.750 | 20.750 | 21.640 | 21.449 | 1,693,510 |
| 2024-07-26 | 20.910 | 21.310 | 20.910 | 21.220 | 21.033 | 1,090,622 |
| 2024-07-25 | 20.790 | 21.280 | 20.540 | 20.910 | 20.726 | 1,247,500 |
| 2024-07-24 | 20.470 | 21.150 | 20.470 | 20.790 | 20.607 | 1,077,021 |
| 2024-07-23 | 21.270 | 21.510 | 20.780 | 20.800 | 20.617 | 1,349,832 |
| 2024-07-22 | 21.320 | 21.420 | 21.020 | 21.290 | 21.102 | 1,005,122 |
| 2024-07-19 | 21.200 | 21.590 | 21.110 | 21.310 | 21.122 | 1,397,955 |
| 2024-07-18 | 21.160 | 21.800 | 21.020 | 21.330 | 21.142 | 2,094,688 |
| 2024-07-17 | 20.940 | 21.880 | 20.300 | 21.560 | 21.370 | 2,605,622 |
| 2024-07-16 | 20.850 | 20.980 | 20.420 | 20.940 | 20.755 | 1,110,500 |
| 2024-07-15 | 21.190 | 21.190 | 20.510 | 20.700 | 20.518 | 1,149,900 |
| 2024-07-12 | 21.350 | 21.540 | 21.050 | 21.240 | 21.053 | 1,271,000 |
| 2024-07-11 | 20.800 | 21.450 | 20.700 | 21.390 | 21.202 | 2,040,311 |
| 2024-07-10 | 20.700 | 20.950 | 20.330 | 20.410 | 20.230 | 1,258,777 |
| 2024-07-09 | 20.490 | 20.880 | 19.900 | 20.780 | 20.597 | 1,643,021 |
| 2024-07-08 | 21.160 | 21.200 | 20.380 | 20.510 | 20.329 | 1,379,100 |
| 2024-07-05 | 21.210 | 21.450 | 20.650 | 21.220 | 21.033 | 1,440,279 |
| 2024-07-04 | 22.310 | 22.480 | 21.160 | 21.270 | 21.083 | 2,046,587 |
| 2024-07-03 | 23.170 | 23.200 | 22.260 | 22.300 | 22.104 | 1,805,515 |
| 2024-07-02 | 23.620 | 23.620 | 23.000 | 23.150 | 22.946 | 1,590,633 |
| 2024-07-01 | 23.100 | 23.800 | 23.100 | 23.740 | 23.531 | 1,637,792 |
| 2024-06-28 | 23.020 | 23.700 | 23.000 | 23.270 | 23.065 | 1,410,100 |
| 2024-06-27 | 23.490 | 23.990 | 23.050 | 23.140 | 22.936 | 1,640,656 |
| 2024-06-26 | 22.620 | 23.640 | 22.460 | 23.540 | 23.333 | 1,675,188 |
| 2024-06-25 | 22.600 | 23.430 | 22.510 | 22.880 | 22.678 | 1,525,888 |
| 2024-06-24 | 23.720 | 24.150 | 22.550 | 22.660 | 22.460 | 2,670,710 |
| 2024-06-21 | 24.200 | 24.650 | 23.770 | 24.150 | 23.937 | 1,624,990 |
| 2024-06-20 | 25.210 | 25.570 | 24.550 | 24.560 | 24.155 | 2,634,023 |
| 2024-06-19 | 25.500 | 26.180 | 25.140 | 25.580 | 25.158 | 3,489,732 |
| 2024-06-18 | 24.600 | 25.730 | 24.600 | 25.660 | 25.237 | 3,415,298 |
| 2024-06-17 | 24.850 | 25.290 | 24.650 | 24.830 | 24.421 | 2,478,468 |
| 2024-06-14 | 25.430 | 25.770 | 24.820 | 25.380 | 24.962 | 3,319,477 |
| 2024-06-13 | 24.510 | 25.980 | 24.510 | 25.430 | 25.011 | 3,745,477 |
| 2024-06-12 | 24.200 | 24.900 | 24.200 | 24.780 | 24.372 | 2,446,423 |
| 2024-06-11 | 24.290 | 24.590 | 23.600 | 24.400 | 23.998 | 2,422,525 |
| 2024-06-07 | 24.260 | 24.780 | 23.590 | 24.620 | 24.214 | 3,207,739 |
| 2024-06-06 | 26.260 | 26.300 | 24.120 | 24.150 | 23.752 | 4,644,924 |
| 2024-06-05 | 26.510 | 26.580 | 25.820 | 26.200 | 25.768 | 4,396,321 |
| 2024-06-04 | 25.410 | 27.150 | 24.910 | 27.110 | 26.663 | 7,414,772 |
| 2024-06-03 | 25.600 | 26.040 | 24.600 | 25.260 | 24.844 | 3,210,911 |
| 2024-05-31 | 24.830 | 26.250 | 24.750 | 25.660 | 25.237 | 4,323,458 |
| 2024-05-30 | 25.600 | 25.690 | 24.740 | 24.780 | 24.372 | 4,333,627 |
| 2024-05-29 | 25.310 | 26.080 | 25.270 | 25.880 | 25.454 | 4,368,911 |
| 2024-05-28 | 27.010 | 27.150 | 25.620 | 25.690 | 25.267 | 5,837,954 |
| 2024-05-27 | 28.200 | 28.800 | 26.770 | 27.400 | 26.948 | 5,991,440 |
| 2024-05-24 | 29.580 | 29.940 | 28.300 | 28.620 | 28.148 | 7,630,907 |
| 2024-05-23 | 28.010 | 31.580 | 27.720 | 30.400 | 29.899 | 11,790,640 |
| 2024-05-22 | 28.250 | 30.330 | 27.830 | 29.560 | 29.073 | 11,812,800 |
| 2024-05-21 | 27.700 | 28.480 | 27.040 | 28.100 | 27.637 | 9,410,517 |
| 2024-05-20 | 30.020 | 30.390 | 28.680 | 28.810 | 28.335 | 12,574,490 |
| 2024-05-17 | 28.170 | 32.700 | 28.170 | 32.700 | 32.161 | 15,453,760 |
| 2024-05-16 | 25.820 | 27.600 | 25.820 | 27.250 | 26.801 | 7,176,417 |
| 2024-05-15 | 25.600 | 27.320 | 25.600 | 26.710 | 26.270 | 7,297,702 |
| 2024-05-14 | 23.600 | 26.200 | 23.600 | 25.320 | 24.903 | 4,946,485 |
| 2024-05-13 | 23.810 | 23.920 | 23.340 | 23.590 | 23.201 | 1,599,405 |
| 2024-05-10 | 25.080 | 25.190 | 23.900 | 23.920 | 23.526 | 3,143,784 |
| 2024-05-09 | 24.770 | 25.480 | 24.750 | 25.080 | 24.667 | 2,833,755 |
| 2024-05-08 | 24.760 | 25.660 | 24.350 | 24.990 | 24.578 | 3,515,188 |
| 2024-05-07 | 24.760 | 24.980 | 24.600 | 24.870 | 24.460 | 2,295,754 |
| 2024-05-06 | 24.390 | 25.050 | 24.390 | 24.850 | 24.440 | 2,514,675 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0520 CNY |
| 2025-06-27 | 0.1400 CNY |
| 2024-06-21 | 0.1900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.