Shenzhen Neoway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 29.300 | 29.690 | 28.690 | 28.950 | 28.950 | 1,547,568 |
| 2024-07-26 | 28.390 | 29.140 | 28.000 | 29.130 | 29.130 | 1,798,241 |
| 2024-07-25 | 28.100 | 28.800 | 27.720 | 28.070 | 28.070 | 1,535,736 |
| 2024-07-24 | 30.000 | 30.410 | 28.270 | 28.510 | 28.510 | 2,924,939 |
| 2024-07-23 | 31.500 | 31.920 | 30.080 | 30.080 | 30.080 | 1,559,374 |
| 2024-07-22 | 31.220 | 31.550 | 30.950 | 31.340 | 31.340 | 1,771,940 |
| 2024-07-19 | 30.380 | 31.740 | 30.360 | 31.160 | 31.160 | 2,083,210 |
| 2024-07-18 | 31.480 | 31.850 | 29.920 | 30.650 | 30.650 | 3,253,157 |
| 2024-07-17 | 33.500 | 33.810 | 31.840 | 31.900 | 31.900 | 2,863,867 |
| 2024-07-16 | 34.740 | 34.770 | 32.300 | 33.820 | 33.820 | 4,354,616 |
| 2024-07-15 | 36.500 | 36.690 | 34.470 | 34.860 | 34.860 | 2,528,923 |
| 2024-07-12 | 37.250 | 37.700 | 36.550 | 36.900 | 36.900 | 2,773,522 |
| 2024-07-11 | 36.030 | 36.800 | 35.600 | 36.720 | 36.720 | 2,138,392 |
| 2024-07-10 | 34.360 | 36.360 | 34.360 | 35.320 | 35.320 | 2,053,171 |
| 2024-07-09 | 33.310 | 34.690 | 32.750 | 34.560 | 34.560 | 2,103,225 |
| 2024-07-08 | 34.200 | 34.650 | 33.110 | 33.360 | 33.360 | 1,232,355 |
| 2024-07-05 | 34.330 | 34.330 | 34.330 | 34.330 | 34.330 | 0 |
| 2024-07-04 | 35.500 | 35.980 | 34.040 | 34.330 | 34.330 | 1,293,717 |
| 2024-07-03 | 36.130 | 36.320 | 34.850 | 35.230 | 35.230 | 2,215,424 |
| 2024-07-02 | 36.670 | 37.470 | 36.100 | 36.510 | 36.510 | 1,681,576 |
| 2024-07-01 | 37.660 | 37.800 | 35.900 | 36.710 | 36.710 | 2,230,274 |
| 2024-06-28 | 35.800 | 38.340 | 35.710 | 37.860 | 37.860 | 2,734,930 |
| 2024-06-27 | 37.300 | 37.350 | 35.840 | 35.920 | 35.920 | 1,835,117 |
| 2024-06-26 | 35.900 | 37.490 | 35.800 | 37.350 | 37.350 | 2,240,757 |
| 2024-06-25 | 37.300 | 37.300 | 35.830 | 36.050 | 36.050 | 2,417,001 |
| 2024-06-24 | 38.650 | 39.300 | 36.940 | 36.940 | 36.940 | 2,872,958 |
| 2024-06-21 | 38.000 | 39.480 | 37.640 | 38.750 | 38.750 | 2,844,806 |
| 2024-06-20 | 38.400 | 39.960 | 38.210 | 39.050 | 39.050 | 4,557,924 |
| 2024-06-19 | 39.490 | 39.580 | 38.500 | 38.520 | 38.520 | 3,984,187 |
| 2024-06-18 | 36.900 | 39.500 | 36.730 | 39.200 | 39.200 | 4,799,139 |
| 2024-06-17 | 36.200 | 37.860 | 36.080 | 37.200 | 37.200 | 3,693,627 |
| 2024-06-14 | 36.000 | 36.530 | 35.320 | 36.040 | 36.040 | 2,436,102 |
| 2024-06-13 | 35.180 | 36.560 | 34.800 | 35.840 | 35.840 | 3,447,101 |
| 2024-06-12 | 32.670 | 35.200 | 32.560 | 34.600 | 34.600 | 2,823,208 |
| 2024-06-11 | 32.200 | 33.100 | 31.300 | 32.600 | 32.600 | 2,499,156 |
| 2024-06-07 | 32.050 | 32.800 | 31.930 | 32.550 | 32.550 | 1,971,548 |
| 2024-06-06 | 34.290 | 34.590 | 31.530 | 31.770 | 31.770 | 3,095,818 |
| 2024-06-05 | 34.010 | 34.540 | 33.520 | 33.590 | 33.590 | 2,490,117 |
| 2024-06-04 | 35.800 | 36.060 | 33.500 | 34.540 | 34.540 | 3,733,399 |
| 2024-06-03 | 37.740 | 37.740 | 35.600 | 36.150 | 36.150 | 2,096,752 |
| 2024-05-31 | 37.600 | 37.710 | 36.670 | 37.100 | 37.100 | 1,037,739 |
| 2024-05-30 | 36.550 | 37.690 | 36.210 | 37.140 | 37.140 | 1,228,540 |
| 2024-05-29 | 37.750 | 38.110 | 36.680 | 36.920 | 36.920 | 1,716,339 |
| 2024-05-28 | 39.000 | 39.000 | 37.600 | 37.780 | 37.780 | 1,643,372 |
| 2024-05-27 | 37.600 | 38.890 | 37.340 | 38.850 | 38.850 | 2,690,261 |
| 2024-05-24 | 38.700 | 39.290 | 37.000 | 37.450 | 37.450 | 1,963,847 |
| 2024-05-23 | 39.350 | 39.660 | 38.530 | 38.830 | 38.830 | 1,765,825 |
| 2024-05-22 | 40.000 | 40.220 | 38.520 | 39.450 | 39.450 | 1,714,206 |
| 2024-05-21 | 40.030 | 40.500 | 39.630 | 39.880 | 39.880 | 951,101 |
| 2024-05-20 | 40.820 | 40.980 | 40.050 | 40.370 | 40.370 | 1,677,843 |
| 2024-05-17 | 39.800 | 41.090 | 39.800 | 40.700 | 40.700 | 1,036,567 |
| 2024-05-16 | 40.600 | 41.480 | 40.200 | 40.380 | 40.380 | 1,330,885 |
| 2024-05-15 | 40.200 | 41.430 | 39.660 | 40.340 | 40.340 | 1,160,950 |
| 2024-05-14 | 41.310 | 42.390 | 39.700 | 40.420 | 40.420 | 2,853,470 |
| 2024-05-13 | 40.970 | 42.270 | 40.600 | 41.750 | 41.750 | 1,795,400 |
| 2024-05-10 | 43.400 | 43.990 | 41.340 | 41.620 | 41.620 | 2,390,205 |
| 2024-05-09 | 43.000 | 43.880 | 42.750 | 43.400 | 43.400 | 2,080,423 |
| 2024-05-08 | 43.010 | 44.000 | 42.620 | 42.990 | 42.990 | 2,431,675 |
| 2024-05-07 | 43.990 | 45.800 | 42.900 | 44.130 | 44.130 | 4,115,029 |
| 2024-05-06 | 43.740 | 44.880 | 42.700 | 43.800 | 43.800 | 4,759,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-01 | 0.0810 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.