Newtechwood Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.300 | 20.640 | 20.170 | 20.180 | 20.002 | 1,420,779 |
| 2025-01-22 | 20.460 | 20.550 | 20.050 | 20.170 | 19.992 | 1,278,549 |
| 2025-01-21 | 20.510 | 20.670 | 20.220 | 20.360 | 20.181 | 1,221,890 |
| 2025-01-20 | 20.800 | 20.880 | 20.470 | 20.510 | 20.329 | 1,750,445 |
| 2025-01-17 | 20.740 | 21.200 | 19.900 | 20.800 | 20.617 | 3,004,578 |
| 2025-01-16 | 20.700 | 21.040 | 20.300 | 20.780 | 20.597 | 3,375,002 |
| 2025-01-15 | 21.350 | 21.490 | 20.710 | 20.710 | 20.528 | 4,827,983 |
| 2025-01-14 | 20.050 | 23.450 | 20.050 | 22.010 | 21.816 | 6,588,540 |
| 2025-01-13 | 19.850 | 20.100 | 19.330 | 19.570 | 19.398 | 1,880,464 |
| 2025-01-10 | 19.350 | 20.600 | 19.150 | 19.480 | 19.308 | 2,606,691 |
| 2025-01-09 | 19.340 | 19.680 | 19.150 | 19.370 | 19.199 | 1,223,527 |
| 2025-01-08 | 19.720 | 19.820 | 18.860 | 19.360 | 19.189 | 1,533,057 |
| 2025-01-07 | 18.780 | 19.800 | 18.760 | 19.730 | 19.556 | 1,482,080 |
| 2025-01-06 | 18.530 | 18.900 | 17.800 | 18.780 | 18.615 | 1,321,854 |
| 2025-01-03 | 19.580 | 19.620 | 18.360 | 18.450 | 18.287 | 1,579,855 |
| 2025-01-02 | 20.240 | 20.360 | 19.200 | 19.580 | 19.407 | 1,841,531 |
| 2024-12-31 | 20.540 | 20.900 | 20.150 | 20.240 | 20.062 | 1,510,469 |
| 2024-12-30 | 20.650 | 20.760 | 20.120 | 20.540 | 20.359 | 1,267,980 |
| 2024-12-27 | 20.400 | 20.730 | 20.250 | 20.730 | 20.547 | 1,040,480 |
| 2024-12-26 | 20.110 | 20.590 | 20.110 | 20.350 | 20.171 | 874,659 |
| 2024-12-25 | 20.730 | 20.800 | 19.770 | 20.090 | 19.913 | 1,258,186 |
| 2024-12-24 | 20.800 | 21.070 | 20.170 | 20.700 | 20.518 | 1,342,843 |
| 2024-12-23 | 22.020 | 22.190 | 20.610 | 20.720 | 20.537 | 2,188,542 |
| 2024-12-20 | 21.790 | 22.290 | 21.550 | 22.000 | 21.806 | 1,588,193 |
| 2024-12-19 | 21.710 | 21.920 | 21.330 | 21.690 | 21.499 | 1,394,293 |
| 2024-12-18 | 21.830 | 22.210 | 21.230 | 21.920 | 21.727 | 1,539,523 |
| 2024-12-17 | 23.190 | 23.380 | 21.710 | 21.830 | 21.638 | 2,237,474 |
| 2024-12-16 | 23.240 | 23.770 | 23.000 | 23.160 | 22.956 | 1,879,994 |
| 2024-12-13 | 23.470 | 24.390 | 23.260 | 23.270 | 23.065 | 3,036,361 |
| 2024-12-12 | 23.240 | 23.880 | 23.060 | 23.680 | 23.471 | 3,210,981 |
| 2024-12-11 | 23.080 | 23.530 | 22.740 | 23.240 | 23.035 | 2,245,322 |
| 2024-12-10 | 23.580 | 23.580 | 22.900 | 23.040 | 22.837 | 2,686,467 |
| 2024-12-09 | 23.210 | 23.260 | 22.470 | 22.870 | 22.668 | 2,508,422 |
| 2024-12-06 | 23.100 | 23.300 | 22.900 | 23.120 | 22.916 | 2,359,357 |
| 2024-12-05 | 22.890 | 23.250 | 22.660 | 23.030 | 22.827 | 2,509,402 |
| 2024-12-04 | 23.900 | 23.940 | 22.740 | 23.160 | 22.956 | 4,893,548 |
| 2024-12-03 | 23.000 | 24.990 | 22.730 | 24.520 | 24.304 | 7,975,180 |
| 2024-12-02 | 22.380 | 23.870 | 22.280 | 23.200 | 22.996 | 3,695,588 |
| 2024-11-29 | 22.040 | 22.580 | 22.040 | 22.380 | 22.183 | 1,755,580 |
| 2024-11-28 | 21.770 | 22.460 | 21.770 | 22.190 | 21.994 | 1,805,939 |
| 2024-11-27 | 21.520 | 21.910 | 20.760 | 21.900 | 21.707 | 1,315,319 |
| 2024-11-26 | 22.000 | 22.060 | 21.500 | 21.530 | 21.340 | 878,807 |
| 2024-11-25 | 21.240 | 21.830 | 21.240 | 21.830 | 21.638 | 1,124,152 |
| 2024-11-22 | 22.240 | 22.290 | 21.210 | 21.290 | 21.102 | 1,586,700 |
| 2024-11-21 | 22.240 | 22.490 | 21.900 | 22.230 | 22.034 | 1,401,427 |
| 2024-11-20 | 21.770 | 22.300 | 21.690 | 22.300 | 22.104 | 1,415,194 |
| 2024-11-19 | 21.080 | 21.770 | 21.080 | 21.770 | 21.578 | 1,332,061 |
| 2024-11-18 | 21.950 | 21.950 | 20.800 | 21.040 | 20.855 | 1,461,558 |
| 2024-11-15 | 22.190 | 22.380 | 21.660 | 21.720 | 21.529 | 1,595,999 |
| 2024-11-14 | 22.810 | 22.960 | 22.130 | 22.190 | 21.994 | 1,632,637 |
| 2024-11-13 | 22.980 | 23.360 | 22.440 | 22.860 | 22.659 | 2,324,567 |
| 2024-11-12 | 23.000 | 23.380 | 22.520 | 22.850 | 22.649 | 2,982,928 |
| 2024-11-11 | 22.420 | 23.000 | 22.370 | 22.990 | 22.787 | 2,527,327 |
| 2024-11-08 | 22.410 | 23.020 | 22.200 | 22.520 | 22.322 | 2,834,848 |
| 2024-11-07 | 22.000 | 22.410 | 21.710 | 22.410 | 22.213 | 2,417,773 |
| 2024-11-06 | 21.520 | 22.300 | 21.410 | 22.050 | 21.856 | 2,814,251 |
| 2024-11-05 | 21.370 | 21.640 | 21.160 | 21.640 | 21.449 | 1,668,361 |
| 2024-11-04 | 20.400 | 21.370 | 20.390 | 21.370 | 21.182 | 1,298,555 |
| 2024-11-01 | 21.430 | 21.430 | 20.400 | 20.600 | 20.418 | 1,791,790 |
| 2024-10-31 | 21.460 | 21.620 | 21.140 | 21.430 | 21.241 | 1,733,464 |
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.