Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.800	39.880	35.340	39.800	39.800	3,056,062
2024-01-24	35.820	36.430	34.300	36.400	36.400	1,143,757
2024-01-23	33.100	36.000	33.100	35.660	35.660	1,362,895
2024-01-22	37.330	38.500	34.210	35.300	35.300	1,763,578
2024-01-19	39.260	39.260	36.500	37.890	37.890	1,573,036
2024-01-18	37.990	39.500	36.810	39.390	39.390	2,522,277
2024-01-17	39.470	40.110	38.060	38.070	38.070	1,205,582
2024-01-16	39.510	39.560	37.710	39.500	39.500	2,146,876
2024-01-15	39.180	40.360	37.690	40.140	40.140	3,085,072
2024-01-12	39.950	39.950	38.040	38.400	38.400	1,953,177
2024-01-11	37.300	39.800	37.010	39.470	39.470	1,614,912
2024-01-10	36.750	37.700	35.610	37.200	37.200	1,295,215
2024-01-09	36.960	38.190	36.400	36.750	36.750	1,269,031
2024-01-08	38.310	38.570	36.700	36.950	36.950	1,489,410
2024-01-05	39.000	40.330	38.710	38.910	38.910	1,250,642
2024-01-04	39.610	40.200	38.980	39.240	39.240	1,933,997
2024-01-03	38.460	40.360	38.110	40.190	40.190	2,272,047
2024-01-02	37.680	40.300	37.240	38.950	38.950	2,593,652
2023-12-29	36.320	37.820	35.720	37.650	37.650	1,175,906
2023-12-28	34.600	36.210	33.300	35.830	35.830	1,338,963
2023-12-27	34.740	35.680	34.410	34.770	34.770	974,352
2023-12-26	35.390	35.770	34.510	34.740	34.740	885,434
2023-12-25	35.840	36.140	35.010	35.750	35.750	1,161,260
2023-12-22	36.700	37.250	35.500	35.840	35.840	1,369,189
2023-12-21	37.440	37.730	36.220	36.680	36.680	1,568,297
2023-12-20	38.340	38.450	37.550	37.580	37.580	738,158
2023-12-19	38.420	38.600	37.620	38.380	38.380	1,345,907
2023-12-18	38.960	39.090	38.240	38.420	38.420	1,445,423
2023-12-15	40.310	40.310	38.820	38.990	38.990	1,069,842
2023-12-14	40.140	40.700	39.800	39.980	39.980	719,969
2023-12-13	40.400	41.150	40.060	40.110	40.110	785,656
2023-12-12	40.310	41.240	40.010	40.490	40.490	810,453
2023-12-11	40.050	40.880	39.160	40.500	40.500	1,563,188
2023-12-08	40.190	41.230	39.730	40.870	40.870	1,453,644
2023-12-07	40.000	40.500	39.490	39.630	39.630	1,198,069
2023-12-06	42.190	42.390	39.770	39.780	39.780	2,383,096
2023-12-05	44.540	44.670	41.960	41.990	41.990	2,132,891
2023-12-04	45.310	45.820	43.870	44.450	44.450	1,719,932
2023-12-01	43.840	45.820	43.840	45.820	45.820	2,004,621
2023-11-30	44.710	45.300	43.400	44.160	44.160	962,451
2023-11-29	44.650	45.300	44.280	44.710	44.710	1,063,152
2023-11-28	44.020	45.370	44.000	44.690	44.690	1,200,086
2023-11-27	42.400	45.010	42.310	44.270	44.270	1,843,641
2023-11-24	45.290	45.290	42.220	42.930	42.930	2,644,283
2023-11-23	45.600	45.600	44.440	44.750	44.750	1,585,612
2023-11-22	45.470	47.520	44.900	45.690	45.690	2,532,319
2023-11-21	48.000	48.000	45.640	45.790	45.790	3,511,776
2023-11-20	48.230	49.870	47.720	48.050	48.050	2,501,295
2023-11-17	46.290	49.060	45.500	48.400	48.400	2,869,601
2023-11-16	45.660	47.230	45.150	45.450	45.450	2,240,462
2023-11-15	46.870	46.870	45.600	45.750	45.750	1,708,120
2023-11-14	43.350	46.530	43.010	46.410	46.410	2,620,491
2023-11-13	45.100	45.400	42.900	43.090	43.090	3,023,633
2023-11-10	45.600	46.550	44.440	45.000	45.000	2,482,631
2023-11-09	46.000	47.560	45.010	46.150	46.150	2,689,756
2023-11-08	45.870	47.710	45.000	46.100	46.100	3,418,594
2023-11-07	42.900	46.500	42.010	45.510	45.510	3,180,881
2023-11-06	41.780	43.050	41.560	42.990	42.990	1,782,112
2023-11-03	41.960	42.630	41.210	41.550	41.550	1,844,027
2023-11-02	44.010	44.790	40.800	41.750	41.750	3,157,582

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.