Newtechwood Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.040	19.200	18.980	19.160	19.137	1,430,400
2025-07-24	18.730	19.090	18.720	19.090	19.067	1,619,402
2025-07-23	18.880	18.990	18.690	18.730	18.708	1,185,900
2025-07-22	18.990	19.080	18.680	18.820	18.797	1,469,700
2025-07-21	18.820	19.060	18.730	19.000	18.977	2,185,900
2025-07-18	18.670	18.740	18.500	18.740	18.718	1,155,927
2025-07-17	18.690	18.740	18.550	18.620	18.598	842,800
2025-07-16	18.480	18.680	18.420	18.590	18.568	1,009,673
2025-07-15	18.930	18.940	18.280	18.480	18.458	1,897,625
2025-07-14	18.780	18.970	18.700	18.920	18.897	1,626,900
2025-07-11	18.750	18.950	18.430	18.690	18.668	1,395,400
2025-07-10	18.920	18.970	18.610	18.810	18.787	1,638,627
2025-07-09	18.830	19.040	18.750	18.840	18.817	1,538,806
2025-07-08	18.690	18.850	18.620	18.850	18.827	1,989,414
2025-07-07	18.480	18.650	18.400	18.650	18.628	1,375,400
2025-07-04	18.710	18.730	18.420	18.480	18.458	1,087,700
2025-07-03	18.580	18.770	18.550	18.740	18.718	1,653,622
2025-07-02	18.700	18.700	18.410	18.590	18.568	987,600
2025-07-01	18.540	18.750	18.480	18.610	18.588	1,367,000
2025-06-30	18.440	18.580	18.180	18.560	18.538	1,540,327
2025-06-27	18.310	18.420	18.190	18.290	18.268	1,055,400
2025-06-26	18.610	18.690	18.360	18.370	18.208	1,458,673
2025-06-25	18.760	18.820	18.630	18.660	18.496	2,134,900
2025-06-24	18.650	18.770	18.560	18.730	18.565	3,109,500
2025-06-23	18.550	18.670	18.320	18.580	18.416	1,147,700
2025-06-20	18.750	18.930	18.350	18.570	18.406	1,957,457
2025-06-19	18.640	18.800	18.510	18.800	18.634	1,182,114
2025-06-18	18.700	18.950	18.560	18.740	18.575	1,317,573
2025-06-17	18.720	18.750	18.470	18.750	18.585	1,086,000
2025-06-16	18.490	18.710	18.180	18.630	18.466	1,159,100
2025-06-13	18.920	18.920	18.360	18.480	18.317	1,110,000
2025-06-12	18.900	18.900	18.620	18.870	18.704	1,066,500
2025-06-11	18.510	18.930	18.510	18.780	18.615	1,217,700
2025-06-10	19.040	19.040	18.320	18.520	18.357	1,341,500
2025-06-09	18.500	19.290	18.500	18.960	18.793	2,338,000
2025-06-06	18.240	18.450	18.160	18.440	18.278	978,000
2025-06-05	18.270	18.370	18.130	18.310	18.149	919,514
2025-06-04	17.950	18.280	17.940	18.270	18.109	1,085,800
2025-06-03	17.700	18.090	17.580	17.960	17.802	1,227,468
2025-05-30	18.000	18.010	17.580	17.740	17.584	856,427
2025-05-29	17.780	18.020	17.700	17.960	17.802	1,031,061
2025-05-28	17.930	18.160	17.580	17.750	17.594	1,087,300
2025-05-27	18.040	18.220	17.760	17.960	17.802	950,414
2025-05-26	18.020	18.280	17.780	18.040	17.881	1,483,300
2025-05-23	18.360	18.480	18.000	18.040	17.881	1,409,657
2025-05-22	18.390	18.720	18.280	18.280	18.119	1,671,100
2025-05-21	18.920	18.920	18.360	18.470	18.307	1,620,725
2025-05-20	19.200	19.200	18.690	18.750	18.585	2,340,502
2025-05-19	18.950	19.230	18.620	19.130	18.961	2,251,257
2025-05-16	18.460	19.030	18.460	18.950	18.783	2,237,700
2025-05-15	18.230	18.550	18.150	18.460	18.297	2,195,091
2025-05-14	18.620	18.730	18.060	18.240	18.079	3,166,750
2025-05-13	18.250	19.020	18.220	18.760	18.595	4,182,286
2025-05-12	17.950	18.180	17.730	18.180	18.020	1,152,065
2025-05-09	17.970	18.000	17.610	17.680	17.524	1,243,500
2025-05-08	17.490	17.790	17.420	17.770	17.613	1,443,841
2025-05-07	17.490	17.690	17.340	17.500	17.346	1,420,400
2025-05-06	17.240	17.390	17.180	17.360	17.207	1,557,687
2025-04-30	17.070	17.230	16.900	16.970	16.820	1,196,077
2025-04-29	16.430	17.140	16.430	16.950	16.801	1,595,229

← NewerPage 6 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.