Newtechwood Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16.990 | 16.990 | 16.370 | 16.660 | 16.513 | 1,526,200 |
| 2025-04-25 | 16.630 | 17.230 | 16.540 | 17.110 | 16.959 | 1,895,973 |
| 2025-04-24 | 16.760 | 17.030 | 16.430 | 16.620 | 16.474 | 1,570,700 |
| 2025-04-23 | 16.450 | 16.770 | 16.450 | 16.740 | 16.593 | 1,277,517 |
| 2025-04-22 | 16.300 | 16.490 | 16.260 | 16.460 | 16.315 | 856,612 |
| 2025-04-21 | 16.250 | 16.390 | 16.080 | 16.320 | 16.176 | 802,112 |
| 2025-04-18 | 16.280 | 16.350 | 16.000 | 16.230 | 16.087 | 894,404 |
| 2025-04-17 | 15.960 | 16.480 | 15.960 | 16.320 | 16.176 | 1,237,503 |
| 2025-04-16 | 16.450 | 16.550 | 15.880 | 16.100 | 15.958 | 1,133,389 |
| 2025-04-15 | 16.390 | 16.480 | 16.200 | 16.370 | 16.226 | 1,048,400 |
| 2025-04-14 | 16.430 | 17.070 | 16.200 | 16.410 | 16.265 | 2,186,979 |
| 2025-04-11 | 15.850 | 16.140 | 15.770 | 15.910 | 15.770 | 1,255,400 |
| 2025-04-10 | 15.750 | 16.460 | 15.750 | 15.980 | 15.839 | 1,970,600 |
| 2025-04-09 | 14.730 | 15.590 | 13.660 | 15.410 | 15.274 | 2,072,723 |
| 2025-04-08 | 14.920 | 15.940 | 14.800 | 15.150 | 15.017 | 2,006,501 |
| 2025-04-07 | 17.830 | 17.830 | 14.910 | 14.910 | 14.779 | 2,535,973 |
| 2025-04-03 | 18.700 | 18.980 | 18.500 | 18.640 | 18.476 | 865,600 |
| 2025-04-02 | 18.730 | 18.990 | 18.690 | 18.840 | 18.674 | 817,689 |
| 2025-04-01 | 18.470 | 18.920 | 18.470 | 18.730 | 18.565 | 895,715 |
| 2025-03-31 | 18.520 | 18.590 | 18.220 | 18.470 | 18.307 | 898,097 |
| 2025-03-28 | 18.870 | 19.000 | 18.550 | 18.650 | 18.486 | 1,056,657 |
| 2025-03-27 | 19.390 | 19.530 | 18.930 | 18.990 | 18.823 | 2,024,600 |
| 2025-03-26 | 18.900 | 19.500 | 18.850 | 19.420 | 19.249 | 2,503,300 |
| 2025-03-25 | 18.750 | 19.440 | 18.510 | 18.930 | 18.763 | 2,238,427 |
| 2025-03-24 | 18.940 | 19.050 | 18.180 | 18.600 | 18.436 | 1,794,157 |
| 2025-03-21 | 19.210 | 19.280 | 18.830 | 18.920 | 18.753 | 1,443,144 |
| 2025-03-20 | 19.230 | 19.390 | 19.110 | 19.200 | 19.031 | 1,343,955 |
| 2025-03-19 | 19.410 | 19.680 | 19.160 | 19.240 | 19.070 | 2,018,955 |
| 2025-03-18 | 19.250 | 19.460 | 19.160 | 19.440 | 19.269 | 1,471,520 |
| 2025-03-17 | 19.190 | 19.280 | 19.000 | 19.250 | 19.080 | 1,624,800 |
| 2025-03-14 | 18.850 | 19.120 | 18.610 | 19.100 | 18.932 | 2,246,057 |
| 2025-03-13 | 19.560 | 19.600 | 18.590 | 18.830 | 18.664 | 2,561,227 |
| 2025-03-12 | 19.640 | 19.670 | 19.430 | 19.510 | 19.338 | 1,101,810 |
| 2025-03-11 | 19.840 | 19.840 | 19.230 | 19.580 | 19.407 | 1,378,211 |
| 2025-03-10 | 19.760 | 19.940 | 19.700 | 19.890 | 19.715 | 709,400 |
| 2025-03-07 | 19.970 | 19.980 | 19.670 | 19.770 | 19.596 | 1,069,514 |
| 2025-03-06 | 19.660 | 20.080 | 19.620 | 19.970 | 19.794 | 1,262,141 |
| 2025-03-05 | 19.900 | 19.910 | 19.410 | 19.590 | 19.417 | 977,100 |
| 2025-03-04 | 19.770 | 19.910 | 19.500 | 19.890 | 19.715 | 788,870 |
| 2025-03-03 | 19.540 | 19.920 | 19.460 | 19.680 | 19.507 | 927,227 |
| 2025-02-28 | 20.150 | 20.200 | 19.500 | 19.540 | 19.368 | 1,211,146 |
| 2025-02-27 | 20.220 | 20.290 | 19.860 | 20.210 | 20.032 | 1,743,214 |
| 2025-02-26 | 19.990 | 20.230 | 19.940 | 20.190 | 20.012 | 1,132,200 |
| 2025-02-25 | 20.080 | 20.080 | 19.800 | 19.910 | 19.735 | 1,169,161 |
| 2025-02-24 | 20.200 | 20.250 | 19.900 | 20.090 | 19.913 | 1,297,994 |
| 2025-02-21 | 20.360 | 20.360 | 20.100 | 20.190 | 20.012 | 1,211,375 |
| 2025-02-20 | 20.440 | 20.450 | 20.100 | 20.350 | 20.171 | 1,102,082 |
| 2025-02-19 | 20.150 | 20.380 | 20.010 | 20.370 | 20.191 | 1,210,600 |
| 2025-02-18 | 20.700 | 20.840 | 19.930 | 20.130 | 19.953 | 2,045,606 |
| 2025-02-17 | 20.500 | 20.630 | 20.310 | 20.480 | 20.300 | 1,280,057 |
| 2025-02-14 | 20.430 | 20.750 | 20.370 | 20.570 | 20.389 | 1,369,255 |
| 2025-02-13 | 20.720 | 20.830 | 20.460 | 20.500 | 20.319 | 1,199,991 |
| 2025-02-12 | 20.710 | 20.830 | 20.500 | 20.720 | 20.537 | 1,209,071 |
| 2025-02-11 | 20.930 | 20.930 | 20.560 | 20.710 | 20.528 | 1,207,797 |
| 2025-02-10 | 21.000 | 21.000 | 20.740 | 20.930 | 20.746 | 1,316,648 |
| 2025-02-07 | 20.970 | 21.160 | 20.700 | 20.990 | 20.805 | 2,254,932 |
| 2025-02-06 | 20.760 | 20.920 | 20.360 | 20.920 | 20.736 | 1,651,658 |
| 2025-02-05 | 20.400 | 20.800 | 20.210 | 20.740 | 20.557 | 1,668,268 |
| 2025-01-27 | 21.000 | 21.400 | 20.570 | 20.670 | 20.488 | 2,410,429 |
| 2025-01-24 | 20.270 | 20.390 | 20.030 | 20.380 | 20.200 | 1,040,741 |
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.