Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.160	35.160	33.930	35.000	35.000	1,987,455
2023-07-31	35.700	35.700	34.300	34.730	34.730	1,361,155
2023-07-28	35.460	35.800	32.010	35.600	35.600	937,267
2023-07-27	35.600	37.200	35.050	35.350	35.350	989,867
2023-07-26	36.590	36.590	34.920	35.690	35.690	1,293,229
2023-07-25	36.770	36.870	34.980	35.800	35.800	1,411,551
2023-07-24	38.000	38.000	35.490	36.000	36.000	1,608,944
2023-07-21	36.520	37.710	35.880	37.000	37.000	1,220,395
2023-07-20	39.820	39.820	36.780	36.820	36.820	1,877,784
2023-07-19	40.000	40.000	38.510	39.950	39.950	1,228,420
2023-07-18	40.300	40.300	36.710	39.910	39.910	1,855,490
2023-07-17	40.330	40.810	39.400	40.500	40.500	1,856,205
2023-07-14	39.080	41.120	38.480	40.200	40.200	2,120,716
2023-07-13	38.130	39.220	37.340	38.730	38.730	1,983,290
2023-07-12	38.790	39.180	37.610	38.130	38.130	1,639,169
2023-07-11	39.350	40.400	38.150	39.160	39.160	2,095,815
2023-07-10	39.420	39.850	38.530	38.850	38.850	1,215,603
2023-07-07	40.980	40.980	38.000	39.420	39.420	2,027,504
2023-07-06	39.660	42.910	39.450	39.950	39.950	2,653,782
2023-07-05	41.000	41.000	38.560	39.120	39.120	2,513,355
2023-07-04	39.350	40.890	38.500	40.580	40.580	3,828,174
2023-07-03	39.680	39.900	36.360	38.790	38.790	4,334,054
2023-06-30	41.530	41.830	38.290	39.580	39.580	4,592,995
2023-06-29	38.050	41.870	37.120	40.840	40.840	4,972,260
2023-06-28	37.200	38.890	35.720	38.180	38.180	6,138,322
2023-06-27	39.700	40.890	31.520	37.300	37.300	11,019,140
2023-06-26	40.400	40.410	37.880	39.350	39.350	3,110,155
2023-06-21	39.550	41.800	38.800	40.320	40.320	4,101,148
2023-06-20	38.780	40.290	37.020	39.580	39.580	5,701,662
2023-06-19	34.530	39.800	33.690	39.190	39.190	5,907,005
2023-06-16	33.640	34.460	33.000	33.690	33.690	2,502,527
2023-06-15	32.540	34.290	32.540	33.720	33.720	3,151,240
2023-06-14	31.500	33.330	30.580	32.670	32.670	3,532,643
2023-06-13	30.540	33.490	30.240	31.780	31.780	4,258,019
2023-06-12	30.810	31.130	29.680	30.540	30.540	2,605,432
2023-06-09	27.100	31.400	27.100	30.790	30.790	4,901,991
2023-06-08	28.360	28.360	27.140	27.670	27.670	1,492,363
2023-06-07	27.760	28.350	27.200	27.670	27.670	1,447,602
2023-06-06	28.290	28.480	27.360	27.510	27.510	2,290,914
2023-06-05	26.810	28.880	26.810	28.360	28.360	3,865,085
2023-06-02	26.740	27.180	25.930	26.930	26.930	2,617,810
2023-06-01	26.430	26.710	25.710	26.530	26.530	2,554,326
2023-05-31	25.970	26.890	25.630	26.340	26.340	2,106,565
2023-05-30	26.000	26.610	25.340	25.840	25.840	1,906,771
2023-05-29	26.500	26.550	25.550	26.000	26.000	1,672,377
2023-05-26	26.290	26.500	25.910	26.330	26.330	1,056,018
2023-05-25	27.320	27.320	25.900	26.380	26.380	1,947,900
2023-05-24	26.900	27.590	26.400	26.550	26.550	2,209,920
2023-05-23	26.620	27.800	26.510	26.930	26.930	2,660,275
2023-05-22	28.090	29.400	27.400	27.730	27.730	4,793,483
2023-05-19	27.750	28.250	26.780	27.620	27.620	3,323,429
2023-05-18	27.780	28.100	26.880	27.350	27.350	3,967,163
2023-05-17	26.090	28.620	26.090	27.650	27.650	7,339,453
2023-05-16	22.690	27.190	22.510	26.760	26.760	8,606,529
2023-05-15	21.290	22.740	20.690	22.690	22.690	2,730,863
2023-05-12	20.570	21.120	20.400	20.990	20.990	898,323
2023-05-11	20.450	20.650	20.100	20.570	20.570	872,426
2023-05-10	20.370	20.570	20.140	20.290	20.290	1,253,519
2023-05-09	20.820	21.130	20.110	20.310	20.310	1,565,483
2023-05-08	20.000	20.940	19.970	20.720	20.720	1,198,154

← NewerPage 14 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.