Newtechwood Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.540	20.660	20.140	20.470	20.445	1,615,000
2025-10-24	20.460	20.680	20.350	20.420	20.396	1,312,302
2025-10-23	20.150	20.450	20.000	20.400	20.376	1,208,996
2025-10-22	20.100	20.370	20.100	20.270	20.246	1,155,771
2025-10-21	19.740	20.200	19.620	20.190	20.166	1,251,800
2025-10-20	19.520	19.910	19.480	19.680	19.656	1,292,500
2025-10-17	19.750	19.830	19.310	19.400	19.377	1,231,757
2025-10-16	19.950	20.110	19.610	19.660	19.636	1,308,400
2025-10-15	19.790	20.250	19.660	19.950	19.926	1,254,900
2025-10-14	19.810	20.170	19.600	19.650	19.626	1,477,446
2025-10-13	20.020	20.370	19.010	19.710	19.686	2,258,200
2025-10-10	20.790	20.980	20.370	20.410	20.386	1,352,500
2025-10-09	20.620	21.160	20.410	20.810	20.785	2,148,497
2025-09-30	20.930	21.020	20.520	20.620	20.595	1,970,500
2025-09-29	19.980	21.180	19.780	20.590	20.565	2,295,600
2025-09-26	19.890	20.260	19.800	19.820	19.796	1,262,500
2025-09-25	20.300	20.650	20.010	20.060	20.036	1,412,727
2025-09-24	20.000	20.400	19.880	20.300	20.276	1,352,500
2025-09-23	20.500	20.680	19.350	20.150	20.126	2,601,300
2025-09-22	21.340	21.340	20.520	20.580	20.555	1,656,527
2025-09-19	21.250	21.360	20.510	21.290	21.264	2,442,900
2025-09-18	21.870	22.120	20.780	21.100	21.075	2,826,731
2025-09-17	21.970	22.310	21.700	21.870	21.844	2,744,602
2025-09-16	21.330	22.380	20.580	22.010	21.984	5,635,157
2025-09-15	21.010	21.270	20.920	21.240	21.215	1,530,321
2025-09-12	21.590	21.670	21.070	21.100	21.075	2,022,800
2025-09-11	21.970	21.970	21.320	21.570	21.544	2,551,530
2025-09-10	21.850	22.500	21.730	21.990	21.964	3,292,255
2025-09-09	21.510	21.990	21.380	21.810	21.784	3,355,788
2025-09-08	21.660	21.970	21.300	21.580	21.554	2,645,306
2025-09-05	21.300	22.000	21.000	21.640	21.614	4,310,527
2025-09-04	20.490	21.630	20.370	21.400	21.374	5,333,398
2025-09-03	20.970	21.260	20.440	20.590	20.565	2,151,671
2025-09-02	21.160	21.370	20.580	20.960	20.935	3,121,577
2025-09-01	21.480	21.480	20.660	21.130	21.105	4,313,851
2025-08-29	20.700	21.780	20.560	20.810	20.785	6,361,618
2025-08-28	19.940	20.890	18.750	20.350	20.326	6,530,720
2025-08-27	20.540	20.830	20.000	20.040	20.016	2,817,127
2025-08-26	20.820	20.930	20.460	20.650	20.625	2,487,470
2025-08-25	20.240	21.300	20.160	20.950	20.925	4,741,060
2025-08-22	20.700	20.700	20.090	20.250	20.226	2,431,800
2025-08-21	20.360	20.940	20.240	20.550	20.525	3,913,200
2025-08-20	20.030	20.630	19.750	20.450	20.425	4,307,000
2025-08-19	19.390	20.140	19.300	20.110	20.086	4,185,200
2025-08-18	19.260	19.440	19.160	19.300	19.277	2,391,835
2025-08-15	19.160	19.500	19.150	19.180	19.157	1,706,530
2025-08-14	19.720	19.890	19.250	19.250	19.227	1,487,100
2025-08-13	19.820	19.920	19.530	19.710	19.686	1,194,829
2025-08-12	19.700	19.970	19.530	19.730	19.706	1,237,100
2025-08-11	19.800	19.850	19.500	19.730	19.706	1,508,200
2025-08-08	19.610	19.680	19.400	19.600	19.576	995,100
2025-08-07	19.520	19.700	19.440	19.610	19.586	1,488,783
2025-08-06	19.550	19.640	19.350	19.520	19.497	1,220,100
2025-08-05	19.270	19.440	19.240	19.410	19.387	1,115,356
2025-08-04	18.950	19.280	18.790	19.270	19.247	1,265,200
2025-08-01	18.760	19.070	18.700	19.050	19.027	1,052,300
2025-07-31	19.060	19.130	18.710	18.760	18.738	1,098,400
2025-07-30	19.180	19.250	18.920	19.050	19.027	983,000
2025-07-29	19.280	19.300	18.910	19.180	19.157	1,390,057
2025-07-28	19.270	19.300	19.060	19.180	19.157	1,302,400

← NewerPage 5 of 11 · 633 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.