Newtechwood Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.340	35.000	32.100	33.880	33.880	5,797,158
2026-07-22	32.800	35.660	32.160	34.010	34.010	9,912,217
2026-07-21	28.500	33.280	26.500	33.280	33.280	9,733,315
2026-07-20	33.570	33.850	26.900	27.730	27.730	7,518,596
2026-07-17	39.590	40.050	32.000	32.600	32.600	7,982,351
2026-07-16	41.870	42.980	39.500	39.900	39.900	4,828,355
2026-07-15	43.430	44.890	41.850	43.270	43.218	4,922,353
2026-07-14	45.000	46.400	42.000	43.430	43.378	7,191,539
2026-07-13	52.000	54.000	44.340	44.630	44.576	9,376,910
2026-07-10	48.500	57.150	47.550	55.430	55.363	11,694,619
2026-07-09	49.020	49.980	47.200	48.300	48.242	5,055,950
2026-07-08	51.870	52.780	48.140	49.010	48.951	6,849,331
2026-07-07	52.980	53.920	50.800	52.640	52.577	5,766,127
2026-07-06	55.000	55.180	51.200	52.800	52.737	8,575,323
2026-07-03	46.450	54.490	46.290	53.900	53.835	10,154,298
2026-07-02	45.590	50.950	45.190	48.880	48.821	9,407,325
2026-07-01	43.630	46.500	42.360	46.230	46.174	7,633,262
2026-06-30	39.250	44.300	38.200	43.760	43.707	6,415,600
2026-06-29	40.800	41.750	37.400	38.890	38.843	5,317,915
2026-06-26	38.200	42.660	37.270	41.600	41.550	6,211,748
2026-06-25	38.300	40.590	37.550	38.180	38.134	5,812,940
2026-06-24	41.000	41.170	37.050	38.630	38.584	5,928,285
2026-06-23	40.810	42.000	40.220	41.170	41.121	4,389,751
2026-06-22	41.160	44.000	39.770	41.270	41.220	6,538,182
2026-06-18	40.580	41.540	39.600	41.140	41.091	6,906,896
2026-06-17	36.000	41.540	36.000	41.320	41.270	9,133,731
2026-06-16	37.530	38.530	36.760	37.330	37.285	6,354,506
2026-06-15	36.900	38.300	35.950	38.300	38.254	8,103,621
2026-06-12	35.000	37.990	34.700	37.080	37.035	7,975,313
2026-06-11	34.370	35.490	33.000	34.640	34.598	4,074,395
2026-06-10	34.810	36.000	34.000	35.000	34.958	4,654,820
2026-06-09	34.760	35.260	33.660	35.140	35.098	5,358,440
2026-06-08	34.020	35.990	33.000	34.080	34.039	5,547,495
2026-06-05	35.000	36.500	33.190	35.000	34.958	5,952,200
2026-06-04	36.420	37.340	34.030	34.480	34.439	7,038,200
2026-06-03	35.730	37.730	35.220	36.770	36.726	6,279,077
2026-06-02	35.330	35.970	34.200	35.570	35.527	3,292,884
2026-06-01	36.470	36.850	35.200	35.470	35.427	4,955,942
2026-05-29	39.240	40.000	36.500	36.860	36.816	8,988,575
2026-05-28	41.290	41.870	38.400	40.050	40.002	10,846,380
2026-05-27	41.530	42.490	39.800	41.290	41.240	10,083,780
2026-05-26	41.000	42.930	39.680	41.000	40.951	10,367,670
2026-05-25	40.840	43.330	40.210	41.310	41.260	17,410,900
2026-05-22	33.940	40.130	33.420	40.130	40.082	10,240,040
2026-05-21	34.310	36.140	33.200	33.440	33.400	8,570,715
2026-05-20	35.260	36.260	32.800	34.160	34.119	8,051,720
2026-05-19	34.210	36.200	34.080	35.990	35.947	6,611,447
2026-05-18	34.670	36.180	34.000	34.430	34.389	8,002,704
2026-05-15	35.040	36.200	33.930	35.530	35.487	6,232,772
2026-05-14	36.350	37.260	34.900	35.310	35.268	6,662,723
2026-05-13	33.500	37.270	33.110	36.280	36.236	10,557,860
2026-05-12	34.940	35.790	33.380	33.930	33.889	9,800,884
2026-05-11	36.500	38.400	34.800	35.500	35.457	9,049,723
2026-05-08	35.760	36.980	34.080	35.890	35.847	9,773,628
2026-05-07	34.870	35.950	34.230	35.950	35.907	10,635,970
2026-05-06	34.460	36.420	33.050	35.220	35.178	13,538,150
2026-04-30	31.170	34.810	30.720	34.350	34.309	13,665,300
2026-04-29	30.930	31.400	29.310	30.210	30.174	10,084,140
2026-04-28	31.970	32.100	30.020	30.480	30.443	12,729,160
2026-04-27	29.000	32.570	27.850	31.950	31.912	18,331,881

← NewerPage 2 of 5 · 242 trading daysOlder →

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.