Newtechwood Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.740 | 25.080 | 24.250 | 24.250 | 23.850 | 2,484,667 |
| 2024-04-29 | 24.310 | 24.960 | 24.200 | 24.620 | 24.214 | 2,956,338 |
| 2024-04-26 | 24.450 | 24.600 | 24.200 | 24.380 | 23.978 | 2,852,112 |
| 2024-04-25 | 24.180 | 24.530 | 23.860 | 24.300 | 23.900 | 2,524,715 |
| 2024-04-24 | 23.830 | 24.630 | 23.660 | 24.200 | 23.801 | 2,519,840 |
| 2024-04-23 | 24.000 | 24.190 | 23.600 | 23.800 | 23.408 | 2,108,511 |
| 2024-04-22 | 23.500 | 24.420 | 22.850 | 24.100 | 23.703 | 2,926,686 |
| 2024-04-19 | 24.010 | 24.350 | 23.360 | 23.750 | 23.359 | 3,179,925 |
| 2024-04-18 | 23.530 | 25.580 | 23.510 | 24.500 | 24.096 | 3,984,123 |
| 2024-04-17 | 22.980 | 24.270 | 22.980 | 24.090 | 23.693 | 4,661,590 |
| 2024-04-16 | 24.580 | 25.360 | 22.020 | 22.440 | 22.070 | 5,690,377 |
| 2024-04-15 | 29.600 | 30.500 | 26.840 | 27.050 | 26.604 | 6,509,607 |
| 2024-04-12 | 27.070 | 30.050 | 26.900 | 28.520 | 28.050 | 7,755,561 |
| 2024-04-11 | 26.340 | 27.140 | 25.990 | 27.060 | 26.614 | 3,112,057 |
| 2024-04-10 | 26.370 | 27.370 | 26.260 | 26.610 | 26.171 | 3,730,115 |
| 2024-04-09 | 26.010 | 26.680 | 25.860 | 26.630 | 26.191 | 2,829,992 |
| 2024-04-08 | 27.080 | 27.440 | 26.050 | 26.050 | 25.621 | 4,582,055 |
| 2024-04-03 | 28.800 | 29.500 | 27.880 | 28.000 | 27.539 | 5,428,708 |
| 2024-04-02 | 28.050 | 28.300 | 27.670 | 28.290 | 27.824 | 3,942,988 |
| 2024-04-01 | 27.740 | 28.300 | 27.720 | 28.190 | 27.725 | 4,145,186 |
| 2024-03-29 | 28.000 | 28.350 | 27.520 | 27.690 | 27.234 | 5,745,301 |
| 2024-03-28 | 29.000 | 29.500 | 27.090 | 28.940 | 28.463 | 7,357,459 |
| 2024-03-27 | 30.410 | 31.380 | 29.640 | 30.000 | 29.506 | 7,260,514 |
| 2024-03-26 | 29.510 | 30.440 | 29.080 | 30.440 | 29.938 | 6,159,463 |
| 2024-03-25 | 29.290 | 29.980 | 28.880 | 29.350 | 28.866 | 4,710,152 |
| 2024-03-22 | 30.500 | 30.600 | 29.420 | 29.540 | 29.053 | 6,181,868 |
| 2024-03-21 | 30.800 | 31.560 | 30.650 | 30.760 | 30.253 | 6,991,353 |
| 2024-03-20 | 31.900 | 31.900 | 30.800 | 31.100 | 30.587 | 8,848,307 |
| 2024-03-19 | 33.800 | 34.800 | 32.500 | 32.500 | 31.964 | 11,315,690 |
| 2024-03-18 | 36.790 | 37.900 | 34.860 | 34.950 | 34.374 | 11,903,280 |
| 2024-03-15 | 34.200 | 37.000 | 33.800 | 34.910 | 34.335 | 11,874,810 |
| 2024-03-14 | 35.550 | 37.800 | 34.600 | 34.900 | 34.325 | 13,202,320 |
| 2024-03-13 | 38.000 | 40.100 | 36.370 | 37.390 | 36.774 | 17,534,270 |
← NewerPage 11 of 11 · 633 trading days
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.