Newtechwood Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.130	21.650	21.000	21.240	21.215	4,071,800
2026-01-20	20.710	21.590	20.620	21.280	21.254	4,794,102
2026-01-19	20.620	20.920	20.530	20.700	20.675	3,565,553
2026-01-16	20.980	21.000	20.360	20.520	20.495	3,725,983
2026-01-15	19.910	21.280	19.910	21.000	20.975	8,669,387
2026-01-14	19.900	20.240	19.480	19.930	19.906	3,787,527
2026-01-13	19.790	20.250	19.410	19.850	19.826	4,129,614
2026-01-12	19.100	20.180	18.880	19.700	19.676	4,137,357
2026-01-09	18.630	19.170	18.550	19.100	19.077	2,219,300
2026-01-08	18.120	18.740	18.100	18.570	18.548	1,998,357
2026-01-07	18.300	18.380	18.030	18.180	18.158	1,517,600
2026-01-06	18.350	18.480	18.210	18.280	18.258	1,426,800
2026-01-05	18.300	18.490	18.170	18.250	18.228	1,792,777
2025-12-31	18.090	18.270	17.810	18.170	18.148	1,142,527
2025-12-30	18.310	18.310	17.880	17.930	17.909	1,372,457
2025-12-29	18.170	18.380	18.040	18.210	18.188	1,994,800
2025-12-26	18.300	18.450	18.080	18.080	18.058	1,224,027
2025-12-25	18.280	18.390	18.110	18.320	18.298	1,330,827
2025-12-24	18.350	18.460	18.150	18.250	18.228	1,254,479
2025-12-23	18.240	18.490	18.130	18.280	18.258	1,253,393
2025-12-22	18.180	18.440	18.100	18.330	18.308	1,870,400
2025-12-19	17.880	18.130	17.750	18.100	18.078	1,442,684
2025-12-18	17.500	18.080	17.440	17.800	17.779	1,411,584
2025-12-17	17.670	17.670	17.160	17.560	17.539	1,414,881
2025-12-16	17.820	17.900	17.410	17.670	17.649	1,594,627
2025-12-15	17.810	18.090	17.580	17.840	17.819	1,619,100
2025-12-12	18.020	18.410	17.860	17.970	17.948	1,558,203
2025-12-11	18.750	18.820	17.960	18.010	17.988	2,210,400
2025-12-10	18.950	19.260	18.730	18.770	18.747	1,034,804
2025-12-09	19.090	19.200	18.900	19.020	18.997	1,075,900
2025-12-08	19.080	19.180	18.710	19.100	19.077	1,342,457
2025-12-05	18.850	19.070	18.700	19.050	19.027	1,596,500
2025-12-04	19.420	19.450	18.880	18.910	18.887	1,193,300
2025-12-03	19.710	19.750	19.300	19.430	19.407	1,325,100
2025-12-02	19.910	19.940	19.450	19.620	19.596	1,896,119
2025-12-01	20.080	20.780	19.780	19.850	19.826	4,907,000
2025-11-28	19.300	19.560	19.130	19.440	19.417	1,042,100
2025-11-27	19.360	19.510	19.190	19.310	19.287	1,449,248
2025-11-26	19.470	19.850	19.230	19.320	19.297	1,289,448
2025-11-25	19.440	19.790	19.100	19.560	19.537	1,638,200
2025-11-24	18.750	19.550	18.700	19.320	19.297	2,255,300
2025-11-21	19.370	19.750	18.390	18.500	18.478	2,229,100
2025-11-20	19.890	20.110	19.560	19.620	19.596	1,671,000
2025-11-19	20.790	20.820	19.680	19.700	19.676	2,564,397
2025-11-18	20.420	20.480	20.100	20.390	20.366	1,643,280
2025-11-17	20.500	20.600	20.200	20.460	20.435	1,665,080
2025-11-14	20.070	20.580	20.050	20.460	20.435	2,350,163
2025-11-13	20.230	20.430	19.910	20.170	20.146	2,819,772
2025-11-12	21.330	21.330	20.170	20.170	20.146	2,951,982
2025-11-11	20.510	20.780	20.440	20.730	20.705	2,116,268
2025-11-10	20.650	20.650	20.360	20.510	20.485	1,327,869
2025-11-07	20.560	20.730	20.440	20.480	20.455	1,090,907
2025-11-06	20.620	20.650	20.390	20.520	20.495	1,063,804
2025-11-05	20.160	20.750	20.160	20.620	20.595	1,321,800
2025-11-04	20.340	20.530	20.170	20.500	20.475	1,158,594
2025-11-03	20.590	20.590	20.270	20.330	20.306	1,341,800
2025-10-31	20.500	20.550	20.100	20.490	20.465	1,359,527
2025-10-30	20.490	20.590	20.050	20.050	20.026	1,261,400
2025-10-29	20.480	20.620	20.060	20.240	20.216	1,112,727
2025-10-28	20.370	20.580	20.300	20.490	20.465	958,368

← NewerPage 4 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.