Newtechwood Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.860 | 22.090 | 21.300 | 21.490 | 21.301 | 1,969,151 |
| 2024-10-29 | 22.870 | 23.020 | 21.880 | 21.920 | 21.727 | 2,862,802 |
| 2024-10-28 | 21.790 | 22.720 | 21.660 | 22.700 | 22.500 | 3,559,849 |
| 2024-10-25 | 21.370 | 21.800 | 21.370 | 21.640 | 21.449 | 1,820,883 |
| 2024-10-24 | 21.600 | 21.760 | 21.200 | 21.340 | 21.152 | 1,862,708 |
| 2024-10-23 | 21.650 | 21.950 | 21.460 | 21.490 | 21.301 | 2,792,726 |
| 2024-10-22 | 21.210 | 21.570 | 21.120 | 21.570 | 21.380 | 2,095,080 |
| 2024-10-21 | 21.060 | 21.690 | 21.010 | 21.350 | 21.162 | 2,830,338 |
| 2024-10-18 | 20.500 | 21.500 | 20.480 | 21.060 | 20.874 | 2,512,465 |
| 2024-10-17 | 20.900 | 21.080 | 20.390 | 20.460 | 20.280 | 2,020,221 |
| 2024-10-16 | 20.310 | 21.160 | 20.310 | 20.870 | 20.686 | 1,747,146 |
| 2024-10-15 | 21.180 | 21.360 | 20.540 | 20.560 | 20.379 | 2,010,652 |
| 2024-10-14 | 20.600 | 21.180 | 20.260 | 21.180 | 20.993 | 2,187,611 |
| 2024-10-11 | 21.330 | 21.500 | 19.920 | 20.220 | 20.042 | 2,395,674 |
| 2024-10-10 | 21.100 | 21.990 | 21.020 | 21.420 | 21.231 | 2,882,242 |
| 2024-10-09 | 24.000 | 24.000 | 21.000 | 21.100 | 20.914 | 4,751,434 |
| 2024-10-08 | 26.200 | 26.270 | 22.850 | 24.850 | 24.631 | 8,279,305 |
| 2024-09-30 | 20.380 | 22.680 | 19.850 | 22.310 | 22.113 | 5,916,701 |
| 2024-09-27 | 18.980 | 19.790 | 18.700 | 19.600 | 19.427 | 2,776,329 |
| 2024-09-26 | 17.980 | 18.640 | 17.830 | 18.630 | 18.466 | 1,992,233 |
| 2024-09-25 | 17.850 | 18.420 | 17.850 | 17.980 | 17.822 | 1,456,961 |
| 2024-09-24 | 17.310 | 17.790 | 17.230 | 17.790 | 17.633 | 1,110,791 |
| 2024-09-23 | 17.440 | 17.650 | 17.200 | 17.310 | 17.157 | 764,118 |
| 2024-09-20 | 17.580 | 17.790 | 17.310 | 17.380 | 17.227 | 1,023,060 |
| 2024-09-19 | 17.080 | 17.720 | 16.860 | 17.630 | 17.475 | 1,860,316 |
| 2024-09-18 | 17.210 | 17.410 | 16.560 | 16.840 | 16.692 | 1,511,154 |
| 2024-09-13 | 17.840 | 18.140 | 17.200 | 17.210 | 17.058 | 1,877,574 |
| 2024-09-12 | 18.250 | 18.520 | 18.000 | 18.000 | 17.841 | 626,411 |
| 2024-09-11 | 18.400 | 18.530 | 18.250 | 18.320 | 18.159 | 579,200 |
| 2024-09-10 | 18.350 | 18.520 | 18.140 | 18.400 | 18.238 | 626,922 |
| 2024-09-09 | 18.220 | 18.400 | 17.900 | 18.340 | 18.178 | 696,994 |
| 2024-09-06 | 18.850 | 18.940 | 18.200 | 18.200 | 18.040 | 1,137,011 |
| 2024-09-05 | 18.730 | 19.110 | 18.700 | 18.850 | 18.684 | 1,009,622 |
| 2024-09-04 | 18.580 | 18.920 | 18.530 | 18.790 | 18.624 | 733,800 |
| 2024-09-03 | 18.510 | 18.990 | 18.480 | 18.700 | 18.535 | 724,768 |
| 2024-09-02 | 18.730 | 19.180 | 18.540 | 18.610 | 18.446 | 1,094,700 |
| 2024-08-30 | 18.620 | 19.430 | 18.540 | 18.860 | 18.694 | 1,488,322 |
| 2024-08-29 | 18.390 | 18.780 | 18.320 | 18.640 | 18.476 | 794,611 |
| 2024-08-28 | 18.240 | 18.550 | 18.150 | 18.470 | 18.307 | 660,122 |
| 2024-08-27 | 18.440 | 18.500 | 18.090 | 18.250 | 18.089 | 766,433 |
| 2024-08-26 | 18.140 | 18.640 | 18.140 | 18.430 | 18.268 | 903,756 |
| 2024-08-23 | 18.460 | 18.470 | 18.090 | 18.130 | 17.970 | 1,070,934 |
| 2024-08-22 | 18.990 | 19.030 | 18.420 | 18.440 | 18.278 | 1,326,111 |
| 2024-08-21 | 19.490 | 19.550 | 18.910 | 18.980 | 18.813 | 1,351,145 |
| 2024-08-20 | 19.690 | 19.830 | 19.490 | 19.510 | 19.338 | 969,211 |
| 2024-08-19 | 20.500 | 20.570 | 19.710 | 19.720 | 19.546 | 1,568,640 |
| 2024-08-16 | 20.260 | 20.610 | 20.200 | 20.540 | 20.359 | 1,055,674 |
| 2024-08-15 | 20.250 | 20.490 | 19.930 | 20.260 | 20.081 | 932,600 |
| 2024-08-14 | 20.400 | 20.640 | 20.290 | 20.340 | 20.161 | 763,911 |
| 2024-08-13 | 20.250 | 20.400 | 20.020 | 20.400 | 20.220 | 850,746 |
| 2024-08-12 | 20.700 | 20.830 | 20.010 | 20.180 | 20.002 | 1,454,511 |
| 2024-08-09 | 20.850 | 21.450 | 20.700 | 20.720 | 20.537 | 1,262,233 |
| 2024-08-08 | 21.300 | 21.390 | 20.570 | 20.700 | 20.518 | 1,442,052 |
| 2024-08-07 | 21.540 | 21.740 | 21.250 | 21.380 | 21.192 | 1,138,022 |
| 2024-08-06 | 21.240 | 21.650 | 21.240 | 21.540 | 21.350 | 1,510,911 |
| 2024-08-05 | 21.330 | 21.930 | 21.090 | 21.160 | 20.974 | 1,729,633 |
| 2024-08-02 | 21.810 | 22.120 | 21.550 | 21.550 | 21.360 | 1,434,911 |
| 2024-08-01 | 22.120 | 22.400 | 21.920 | 22.030 | 21.836 | 2,041,444 |
| 2024-07-31 | 21.490 | 23.000 | 21.440 | 22.210 | 22.014 | 3,171,292 |
| 2024-07-30 | 21.440 | 21.630 | 21.160 | 21.430 | 21.241 | 1,381,568 |
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.