Newtechwood Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.170	23.360	20.870	23.260	23.260	2,924,614
2026-10-22	23.570	23.980	22.610	22.620	22.620	1,765,266
2026-10-21	24.490	24.490	23.540	23.710	23.710	1,782,938
2026-10-20	23.090	24.360	22.880	23.850	23.850	2,602,300
2026-10-19	23.810	24.050	22.750	23.180	23.180	2,530,900
2026-10-16	24.490	24.730	23.860	24.050	24.050	2,004,877
2026-10-15	24.040	24.420	23.480	23.890	23.890	2,142,198
2026-10-14	25.540	25.770	24.700	24.700	24.700	2,106,806
2026-10-13	24.830	25.950	23.660	25.640	25.640	3,042,053
2026-10-12	25.960	25.960	24.830	24.830	24.830	2,267,376
2026-10-09	25.560	25.790	24.280	25.560	25.560	3,168,313
2026-10-08	25.570	26.890	25.490	25.720	25.720	3,159,220
2026-09-30	25.870	26.200	25.460	25.650	25.650	1,956,835
2026-09-29	25.250	26.080	25.250	25.900	25.900	1,593,042
2026-09-28	26.620	26.720	25.010	25.800	25.800	3,306,934
2026-09-24	26.940	27.490	26.630	26.720	26.720	2,018,745
2026-09-23	27.880	27.980	26.880	26.970	26.970	2,970,215
2026-09-22	28.300	28.450	27.570	27.790	27.790	2,266,727
2026-09-21	28.160	28.400	27.750	28.290	28.290	2,194,300
2026-09-18	28.120	28.180	27.750	28.000	28.000	2,054,900
2026-09-17	27.870	28.470	27.550	27.630	27.630	2,470,200
2026-09-16	27.290	28.110	26.760	27.880	27.880	1,876,804
2026-09-15	27.400	27.620	27.140	27.290	27.290	1,123,800
2026-09-14	27.300	27.720	26.740	27.430	27.430	1,300,900
2026-09-11	27.880	28.000	26.540	27.350	27.350	1,989,200
2026-09-10	28.170	28.400	27.500	28.120	28.120	1,688,555
2026-09-09	28.600	28.990	27.950	28.170	28.170	2,112,100
2026-09-08	28.170	28.680	27.850	28.570	28.570	2,601,232
2026-09-07	28.190	28.600	27.810	28.170	28.170	2,449,200
2026-09-04	28.990	29.680	27.880	28.190	28.190	2,277,300
2026-09-03	28.210	29.340	28.210	28.990	28.990	3,616,253
2026-09-02	28.010	28.780	27.500	28.330	28.330	3,050,579
2026-09-01	28.980	29.080	28.000	28.360	28.360	3,516,997
2026-08-31	28.070	29.110	27.930	28.860	28.860	5,134,058
2026-08-28	30.070	30.220	28.000	28.130	28.130	5,963,381
2026-08-27	29.020	30.400	28.910	30.080	30.080	4,156,700
2026-08-26	28.240	29.620	27.500	29.040	29.040	4,445,153
2026-08-25	26.560	28.240	26.200	27.990	27.990	4,081,200
2026-08-24	27.390	27.700	26.310	26.820	26.820	3,815,915
2026-08-21	27.280	28.120	26.700	27.500	27.500	3,860,479
2026-08-20	28.410	28.610	27.050	27.610	27.610	7,253,805
2026-08-19	32.450	33.200	27.990	28.000	28.000	9,521,017
2026-08-18	32.000	32.560	31.500	32.450	32.450	4,107,245
2026-08-17	31.450	32.030	30.900	32.000	32.000	4,042,613
2026-08-14	31.200	31.900	30.020	31.470	31.470	5,176,413
2026-08-13	32.080	32.590	31.430	31.460	31.460	6,303,862
2026-08-12	31.790	32.990	31.580	32.070	32.070	7,215,053
2026-08-11	31.500	32.380	30.050	31.970	31.970	6,565,252
2026-08-10	32.550	32.880	30.920	32.760	32.760	7,534,300
2026-08-07	30.940	32.390	30.000	32.110	32.110	7,258,181
2026-08-06	30.710	31.790	29.330	30.480	30.480	7,150,363
2026-08-05	30.420	31.770	29.650	30.840	30.840	6,727,528
2026-08-04	29.920	31.380	28.890	29.970	29.970	6,785,572
2026-08-03	29.790	30.850	28.700	29.250	29.250	4,098,352
2026-07-31	31.380	31.530	29.770	30.090	30.090	4,121,058
2026-07-30	33.200	33.880	29.030	29.160	29.160	6,858,593
2026-07-29	33.360	34.500	30.330	33.080	33.080	7,229,527
2026-07-28	36.410	37.360	32.400	33.390	33.390	7,248,505
2026-07-27	32.770	36.500	32.380	36.050	36.050	5,111,001
2026-07-24	33.240	34.010	32.140	32.770	32.770	3,873,593

Page 1 of 5 · 242 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.