Newtechwood Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 29.170 | 30.930 | 27.650 | 29.300 | 29.265 | 24,535,449 |
| 2026-04-23 | 24.580 | 27.880 | 23.840 | 26.750 | 26.718 | 19,706,930 |
| 2026-04-22 | 22.460 | 24.080 | 22.000 | 23.830 | 23.801 | 7,517,333 |
| 2026-04-21 | 22.430 | 23.200 | 22.050 | 22.420 | 22.393 | 3,636,000 |
| 2026-04-20 | 21.530 | 22.760 | 21.350 | 22.520 | 22.493 | 4,644,755 |
| 2026-04-17 | 21.480 | 21.800 | 21.330 | 21.520 | 21.494 | 3,477,300 |
| 2026-04-16 | 22.410 | 22.780 | 21.480 | 21.690 | 21.664 | 6,334,466 |
| 2026-04-15 | 21.940 | 23.380 | 21.280 | 22.050 | 22.024 | 9,478,440 |
| 2026-04-14 | 20.830 | 21.710 | 20.520 | 21.210 | 21.185 | 5,096,463 |
| 2026-04-13 | 20.710 | 20.830 | 20.350 | 20.730 | 20.705 | 2,023,282 |
| 2026-04-10 | 20.900 | 21.380 | 20.700 | 20.780 | 20.755 | 2,296,700 |
| 2026-04-09 | 21.410 | 21.430 | 20.390 | 20.600 | 20.575 | 2,900,400 |
| 2026-04-08 | 21.660 | 21.660 | 21.000 | 21.480 | 21.454 | 4,042,360 |
| 2026-04-07 | 20.550 | 21.230 | 20.440 | 20.860 | 20.835 | 1,861,520 |
| 2026-04-03 | 20.940 | 21.450 | 20.230 | 20.550 | 20.525 | 2,882,241 |
| 2026-04-02 | 21.720 | 21.720 | 20.640 | 20.840 | 20.815 | 3,447,366 |
| 2026-04-01 | 22.590 | 22.800 | 21.370 | 21.610 | 21.584 | 2,941,400 |
| 2026-03-31 | 22.750 | 23.180 | 21.960 | 22.080 | 22.054 | 2,302,367 |
| 2026-03-30 | 23.160 | 23.200 | 22.450 | 22.770 | 22.743 | 2,998,243 |
| 2026-03-27 | 23.860 | 23.860 | 22.940 | 23.300 | 23.272 | 3,148,443 |
| 2026-03-26 | 23.870 | 23.870 | 22.810 | 23.850 | 23.821 | 3,292,600 |
| 2026-03-25 | 22.530 | 23.580 | 22.470 | 23.440 | 23.412 | 3,826,006 |
| 2026-03-24 | 22.700 | 23.380 | 21.890 | 22.400 | 22.373 | 5,586,519 |
| 2026-03-23 | 24.000 | 24.200 | 21.360 | 21.720 | 21.694 | 6,359,535 |
| 2026-03-20 | 25.280 | 25.780 | 24.180 | 24.340 | 24.311 | 4,294,437 |
| 2026-03-19 | 25.550 | 26.180 | 25.010 | 25.400 | 25.370 | 4,893,463 |
| 2026-03-18 | 23.630 | 26.550 | 23.560 | 26.320 | 26.288 | 9,636,954 |
| 2026-03-17 | 25.270 | 25.710 | 23.500 | 23.680 | 23.652 | 4,331,387 |
| 2026-03-16 | 25.180 | 26.060 | 24.810 | 25.010 | 24.980 | 4,567,559 |
| 2026-03-13 | 27.210 | 27.470 | 24.880 | 25.180 | 25.150 | 6,928,600 |
| 2026-03-12 | 27.070 | 28.050 | 26.600 | 27.190 | 27.157 | 3,531,210 |
| 2026-03-11 | 27.900 | 28.000 | 26.960 | 27.070 | 27.038 | 3,402,000 |
| 2026-03-10 | 27.100 | 27.990 | 26.660 | 27.620 | 27.587 | 4,828,014 |
| 2026-03-09 | 26.800 | 26.830 | 25.500 | 26.500 | 26.468 | 3,891,214 |
| 2026-03-06 | 25.410 | 27.390 | 25.300 | 26.860 | 26.828 | 5,053,704 |
| 2026-03-05 | 25.780 | 26.250 | 25.020 | 25.400 | 25.370 | 3,510,900 |
| 2026-03-04 | 24.900 | 25.600 | 24.470 | 25.360 | 25.330 | 3,094,227 |
| 2026-03-03 | 25.200 | 25.960 | 24.740 | 25.150 | 25.120 | 3,424,200 |
| 2026-03-02 | 24.200 | 25.380 | 23.780 | 25.140 | 25.110 | 5,190,014 |
| 2026-02-27 | 25.130 | 25.280 | 24.380 | 24.710 | 24.680 | 3,635,608 |
| 2026-02-26 | 26.360 | 26.360 | 24.700 | 25.090 | 25.060 | 4,473,909 |
| 2026-02-25 | 25.900 | 26.500 | 25.440 | 26.270 | 26.238 | 3,287,300 |
| 2026-02-24 | 26.230 | 26.370 | 25.000 | 25.580 | 25.549 | 4,192,898 |
| 2026-02-13 | 25.700 | 26.680 | 25.490 | 25.930 | 25.899 | 3,625,198 |
| 2026-02-12 | 25.880 | 26.030 | 25.100 | 25.720 | 25.689 | 3,483,301 |
| 2026-02-11 | 25.810 | 26.110 | 25.210 | 25.870 | 25.839 | 4,128,197 |
| 2026-02-10 | 24.880 | 26.180 | 24.530 | 25.940 | 25.909 | 6,484,013 |
| 2026-02-09 | 24.650 | 25.180 | 23.670 | 24.900 | 24.870 | 6,485,340 |
| 2026-02-06 | 24.300 | 24.480 | 23.200 | 23.430 | 23.402 | 3,638,072 |
| 2026-02-05 | 23.920 | 24.680 | 23.510 | 24.360 | 24.331 | 6,033,572 |
| 2026-02-04 | 23.350 | 24.000 | 22.550 | 23.800 | 23.771 | 6,743,802 |
| 2026-02-03 | 23.200 | 23.430 | 22.550 | 23.050 | 23.022 | 4,244,600 |
| 2026-02-02 | 22.000 | 23.430 | 21.790 | 22.600 | 22.573 | 5,435,471 |
| 2026-01-30 | 22.170 | 22.820 | 21.500 | 22.080 | 22.054 | 4,103,157 |
| 2026-01-29 | 22.920 | 23.290 | 21.960 | 22.240 | 22.213 | 7,334,961 |
| 2026-01-28 | 21.640 | 22.870 | 21.540 | 22.820 | 22.793 | 8,205,562 |
| 2026-01-27 | 20.990 | 21.980 | 20.880 | 21.640 | 21.614 | 5,602,964 |
| 2026-01-26 | 21.500 | 21.850 | 19.970 | 21.100 | 21.075 | 8,190,089 |
| 2026-01-23 | 20.990 | 21.100 | 20.470 | 20.640 | 20.615 | 4,971,789 |
| 2026-01-22 | 21.610 | 21.850 | 20.710 | 20.820 | 20.795 | 4,630,701 |
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.