Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	45.750	47.630	43.880	44.850	44.850	6,039,567
2023-10-31	46.340	46.480	43.990	45.220	45.220	3,427,180
2023-10-30	39.300	47.860	39.300	47.170	47.170	6,982,060
2023-10-27	38.120	40.000	37.580	39.880	39.880	2,286,517
2023-10-26	39.290	39.700	38.530	39.340	39.340	1,748,056
2023-10-25	36.300	40.890	36.000	39.600	39.600	3,609,430
2023-10-24	37.000	37.000	34.550	36.450	36.450	1,581,961
2023-10-23	36.540	36.540	34.500	34.690	34.690	989,811
2023-10-20	39.650	39.650	35.050	36.450	36.450	2,663,715
2023-10-19	36.250	39.980	35.000	38.840	38.840	3,980,626
2023-10-18	38.300	40.500	36.250	36.250	36.250	1,460,224
2023-10-17	38.330	38.930	37.920	38.500	38.500	1,001,750
2023-10-16	38.000	38.490	36.740	38.350	38.350	1,259,934
2023-10-13	38.530	38.530	37.950	38.000	38.000	741,355
2023-10-12	38.780	39.050	38.100	38.530	38.530	958,682
2023-10-11	39.300	39.340	37.680	38.860	38.860	2,141,112
2023-10-10	38.300	40.200	38.120	39.110	39.110	1,648,053
2023-10-09	37.520	38.500	37.520	38.300	38.300	931,017
2023-09-28	36.380	38.500	36.380	38.080	38.080	1,147,367
2023-09-27	36.900	37.280	36.610	36.750	36.750	497,821
2023-09-26	37.560	37.560	36.500	36.980	36.980	464,661
2023-09-25	37.690	37.690	36.350	37.000	37.000	766,789
2023-09-22	35.820	37.600	35.660	37.600	37.600	1,014,405
2023-09-21	36.660	36.690	35.560	36.020	36.020	594,045
2023-09-20	36.300	37.330	36.000	36.710	36.710	1,043,402
2023-09-19	37.130	37.590	36.100	36.910	36.910	1,303,749
2023-09-18	38.800	39.510	37.970	38.130	38.130	1,245,403
2023-09-15	39.650	40.000	38.420	39.200	39.200	1,277,934
2023-09-14	40.000	40.550	39.510	39.720	39.720	612,653
2023-09-13	40.250	40.490	39.250	40.000	40.000	1,037,376
2023-09-12	40.960	40.960	39.500	40.500	40.500	1,172,222
2023-09-11	38.200	41.090	37.500	40.710	40.710	4,529,176
2023-09-08	37.030	38.250	37.020	38.150	38.150	1,374,120
2023-09-07	37.250	37.660	36.820	37.480	37.480	1,323,571
2023-09-06	37.020	37.800	36.520	37.260	37.260	1,399,690
2023-09-05	37.130	38.070	36.610	37.260	37.260	1,459,973
2023-09-04	37.540	37.540	36.200	37.400	37.400	1,065,746
2023-09-01	38.190	38.580	36.710	37.660	37.660	2,262,337
2023-08-31	37.870	38.380	36.980	38.290	38.290	1,789,495
2023-08-30	36.960	38.100	36.740	37.870	37.870	1,631,077
2023-08-29	35.750	37.300	34.020	37.300	37.300	2,081,739
2023-08-28	38.160	38.300	35.070	35.750	35.750	2,030,948
2023-08-25	36.780	37.200	34.010	36.350	36.350	2,298,235
2023-08-24	33.590	35.580	33.000	35.220	35.220	1,221,711
2023-08-23	33.730	34.170	33.060	33.770	33.770	585,012
2023-08-22	34.190	34.390	33.210	34.230	34.230	990,301
2023-08-21	34.450	34.450	33.000	34.190	34.190	652,135
2023-08-18	32.810	34.900	32.500	34.200	34.200	1,794,313
2023-08-17	34.480	34.980	32.580	33.730	33.730	2,665,811
2023-08-16	36.100	36.100	34.380	34.850	34.850	1,370,700
2023-08-15	37.900	37.900	35.050	36.400	36.400	1,671,898
2023-08-14	37.260	37.920	36.010	37.800	37.800	1,495,819
2023-08-11	39.000	39.050	37.660	38.500	38.500	794,215
2023-08-10	39.000	39.020	38.080	38.820	38.820	783,397
2023-08-09	38.770	39.300	38.380	38.890	38.890	1,026,850
2023-08-08	39.190	39.290	38.000	38.630	38.630	675,030
2023-08-07	39.200	39.200	38.000	38.900	38.900	1,255,371
2023-08-04	34.880	39.500	34.450	39.010	39.010	2,890,635
2023-08-03	34.840	35.210	34.120	34.880	34.880	910,206
2023-08-02	35.000	35.800	34.180	35.090	35.090	967,645

← NewerPage 13 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.