Shenzhen Neoway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 45.880 | 46.000 | 41.580 | 43.250 | 43.250 | 5,972,151 |
| 2024-04-29 | 43.110 | 45.100 | 42.720 | 45.080 | 45.080 | 4,236,382 |
| 2024-04-26 | 40.500 | 43.450 | 40.300 | 43.000 | 43.000 | 3,611,372 |
| 2024-04-25 | 40.960 | 41.250 | 40.000 | 40.380 | 40.380 | 2,423,145 |
| 2024-04-24 | 36.420 | 41.390 | 36.420 | 40.820 | 40.820 | 4,251,985 |
| 2024-04-23 | 37.600 | 37.990 | 36.200 | 36.800 | 36.800 | 3,068,242 |
| 2024-04-22 | 36.670 | 37.470 | 34.890 | 37.200 | 37.200 | 2,107,557 |
| 2024-04-19 | 37.100 | 37.100 | 35.350 | 36.580 | 36.580 | 2,741,579 |
| 2024-04-18 | 38.380 | 38.990 | 36.810 | 37.340 | 37.340 | 3,220,212 |
| 2024-04-17 | 36.330 | 38.980 | 36.330 | 38.790 | 38.790 | 3,823,303 |
| 2024-04-16 | 38.090 | 38.090 | 34.990 | 35.920 | 35.920 | 3,037,357 |
| 2024-04-15 | 40.670 | 40.960 | 37.690 | 38.860 | 38.860 | 2,551,635 |
| 2024-04-12 | 40.970 | 42.230 | 40.610 | 40.770 | 40.770 | 1,706,981 |
| 2024-04-11 | 40.330 | 41.960 | 40.330 | 41.000 | 41.000 | 1,494,483 |
| 2024-04-10 | 42.250 | 42.250 | 39.780 | 40.600 | 40.600 | 1,746,225 |
| 2024-04-09 | 42.410 | 43.690 | 41.890 | 42.230 | 42.230 | 2,036,476 |
| 2024-04-08 | 43.900 | 44.200 | 42.210 | 42.410 | 42.410 | 2,250,812 |
| 2024-04-03 | 43.080 | 44.760 | 42.080 | 44.600 | 44.600 | 2,858,659 |
| 2024-04-02 | 46.500 | 47.700 | 43.500 | 44.180 | 44.180 | 3,063,738 |
| 2024-04-01 | 46.150 | 46.590 | 45.130 | 45.990 | 45.990 | 2,807,167 |
| 2024-03-29 | 45.000 | 46.700 | 44.000 | 46.360 | 46.360 | 1,701,325 |
| 2024-03-28 | 43.330 | 46.250 | 43.330 | 45.110 | 45.110 | 3,241,638 |
| 2024-03-27 | 45.690 | 46.360 | 43.510 | 43.550 | 43.550 | 3,414,971 |
| 2024-03-26 | 47.430 | 49.750 | 46.090 | 46.330 | 46.330 | 3,530,114 |
| 2024-03-25 | 50.870 | 52.500 | 47.000 | 47.710 | 47.710 | 4,477,091 |
| 2024-03-22 | 49.240 | 52.680 | 47.000 | 51.070 | 51.070 | 5,708,232 |
| 2024-03-21 | 45.420 | 49.500 | 45.400 | 49.240 | 49.240 | 4,273,009 |
| 2024-03-20 | 45.600 | 46.150 | 44.820 | 46.050 | 46.050 | 2,571,919 |
| 2024-03-19 | 46.000 | 46.980 | 44.940 | 45.850 | 45.850 | 2,578,297 |
| 2024-03-18 | 45.300 | 47.170 | 44.900 | 46.500 | 46.500 | 4,644,404 |
| 2024-03-15 | 44.410 | 45.480 | 43.420 | 45.360 | 45.360 | 3,290,393 |
| 2024-03-14 | 44.000 | 45.780 | 42.910 | 44.550 | 44.550 | 3,929,114 |
| 2024-03-13 | 41.500 | 46.000 | 41.500 | 44.700 | 44.700 | 4,748,826 |
| 2024-03-12 | 41.010 | 42.330 | 40.600 | 41.470 | 41.470 | 2,800,944 |
| 2024-03-11 | 39.000 | 41.590 | 38.900 | 41.390 | 41.390 | 4,057,194 |
| 2024-03-08 | 38.240 | 39.620 | 37.600 | 39.550 | 39.550 | 2,183,354 |
| 2024-03-07 | 39.200 | 39.580 | 37.350 | 38.620 | 38.620 | 1,926,211 |
| 2024-03-06 | 38.300 | 39.710 | 37.910 | 38.980 | 38.980 | 2,481,667 |
| 2024-03-05 | 40.730 | 40.730 | 37.900 | 38.540 | 38.540 | 4,114,431 |
| 2024-03-04 | 42.500 | 42.960 | 39.980 | 41.370 | 41.370 | 3,394,634 |
| 2024-03-01 | 40.000 | 42.450 | 39.720 | 41.400 | 41.400 | 4,363,784 |
| 2024-02-29 | 38.420 | 40.880 | 37.900 | 39.990 | 39.990 | 2,446,706 |
| 2024-02-28 | 42.600 | 44.350 | 38.050 | 38.450 | 38.450 | 3,894,882 |
| 2024-02-27 | 40.920 | 42.130 | 39.200 | 42.000 | 42.000 | 3,130,664 |
| 2024-02-26 | 41.600 | 42.370 | 40.000 | 40.800 | 40.800 | 1,981,112 |
| 2024-02-23 | 42.850 | 42.850 | 40.240 | 41.800 | 41.800 | 1,814,511 |
| 2024-02-22 | 39.900 | 42.000 | 39.600 | 40.200 | 40.200 | 2,330,479 |
| 2024-02-21 | 40.000 | 41.550 | 38.490 | 40.170 | 40.170 | 1,586,324 |
| 2024-02-20 | 39.030 | 40.480 | 37.790 | 40.390 | 40.390 | 2,122,007 |
| 2024-02-19 | 38.080 | 39.250 | 35.660 | 39.230 | 39.230 | 2,653,357 |
| 2024-02-08 | 31.600 | 35.380 | 31.300 | 34.930 | 34.930 | 1,849,056 |
| 2024-02-07 | 30.800 | 33.500 | 28.760 | 31.950 | 31.950 | 3,139,522 |
| 2024-02-06 | 29.500 | 31.580 | 26.590 | 31.580 | 31.580 | 3,814,409 |
| 2024-02-05 | 33.120 | 33.740 | 27.710 | 29.880 | 29.880 | 3,181,358 |
| 2024-02-02 | 35.760 | 36.170 | 30.560 | 34.640 | 34.640 | 1,273,902 |
| 2024-02-01 | 33.810 | 37.550 | 32.640 | 35.930 | 35.930 | 2,195,071 |
| 2024-01-31 | 36.320 | 36.900 | 32.580 | 33.790 | 33.790 | 1,524,930 |
| 2024-01-30 | 39.210 | 39.400 | 36.080 | 36.480 | 36.480 | 1,473,383 |
| 2024-01-29 | 39.600 | 39.600 | 36.900 | 38.500 | 38.500 | 935,381 |
| 2024-01-26 | 39.880 | 39.880 | 38.540 | 39.600 | 39.600 | 1,264,595 |
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.