Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.710	21.000	20.070	20.620	20.620	1,286,511
2023-05-04	21.570	21.860	20.150	20.690	20.690	2,229,229
2023-04-28	19.880	22.100	19.680	21.920	21.920	2,014,469
2023-04-27	19.450	20.200	19.400	20.010	20.010	938,190
2023-04-26	20.100	20.800	19.500	19.520	19.520	1,406,001
2023-04-25	20.410	20.670	19.880	20.100	20.100	1,654,564
2023-04-24	21.010	21.250	20.490	20.670	20.670	1,469,356
2023-04-21	22.700	22.800	20.910	21.010	21.010	1,671,998
2023-04-20	21.540	22.530	21.540	22.360	22.360	1,544,445
2023-04-19	22.090	22.320	21.650	21.870	21.870	1,048,798
2023-04-18	21.600	22.350	20.990	21.960	21.960	1,928,770
2023-04-17	21.940	22.360	21.300	21.400	21.400	1,401,068
2023-04-14	21.900	22.780	21.490	22.000	22.000	1,356,303
2023-04-13	22.880	22.950	21.880	22.160	22.160	1,577,876
2023-04-12	21.850	23.070	21.850	22.820	22.820	1,996,605
2023-04-11	22.420	22.800	21.270	21.850	21.850	2,273,731
2023-04-10	21.800	23.250	21.800	22.400	22.400	3,138,900
2023-04-07	22.210	22.980	21.700	21.830	21.830	2,371,554
2023-04-06	21.650	22.560	21.580	22.200	22.200	2,571,389
2023-04-04	22.400	22.410	21.250	21.680	21.680	2,441,773
2023-04-03	21.750	22.460	21.560	22.340	22.340	1,615,609
2023-03-31	21.870	21.900	21.200	21.530	21.530	1,257,924
2023-03-30	22.250	22.690	21.510	21.690	21.690	2,425,333
2023-03-29	22.270	22.270	21.540	21.660	21.660	1,663,434
2023-03-28	23.200	23.200	21.800	21.970	21.970	3,093,847
2023-03-27	21.890	23.990	21.600	22.850	22.850	3,892,617
2023-03-24	21.050	22.080	21.050	21.880	21.880	2,770,045
2023-03-23	20.460	21.240	20.460	21.050	21.050	2,156,304
2023-03-22	20.100	21.140	19.850	20.810	20.810	3,476,301
2023-03-21	19.490	20.480	19.280	20.040	20.040	1,763,802
2023-03-20	19.740	19.830	19.300	19.530	19.530	1,653,553
2023-03-17	19.120	19.840	19.120	19.750	19.750	1,738,000
2023-03-16	19.730	19.750	18.920	19.010	19.010	1,877,544
2023-03-15	20.420	20.670	19.370	19.510	19.510	2,053,984
2023-03-14	20.460	20.460	19.590	19.980	19.980	2,042,690
2023-03-13	20.270	20.970	19.970	20.450	20.450	1,993,323
2023-03-10	20.830	20.900	20.270	20.380	20.380	2,137,048
2023-03-09	21.040	21.590	20.730	20.950	20.950	3,954,326
2023-03-08	19.370	22.180	19.300	21.070	21.070	6,761,003
2023-03-07	19.580	19.890	18.900	18.900	18.900	1,423,959
2023-03-06	19.600	20.270	19.500	19.670	19.670	1,511,504
2023-03-03	20.130	20.200	19.300	19.450	19.450	2,328,651
2023-03-02	19.090	21.200	19.090	20.140	20.140	3,403,831
2023-03-01	18.720	19.300	18.660	19.240	19.240	1,746,657
2023-02-28	18.520	18.750	18.200	18.440	18.440	851,905
2023-02-27	18.910	18.920	18.250	18.280	18.280	1,062,645
2023-02-24	18.720	19.010	18.490	18.910	18.910	1,660,978
2023-02-23	19.180	19.290	18.640	18.640	18.640	1,714,866
2023-02-22	18.380	19.040	18.100	18.740	18.740	1,455,692
2023-02-21	18.020	18.970	17.980	18.360	18.360	1,521,193
2023-02-20	17.690	18.110	17.650	18.020	18.020	965,944
2023-02-17	17.960	18.170	17.700	17.760	17.760	1,214,484
2023-02-16	18.650	18.880	17.840	17.920	17.920	1,649,987
2023-02-15	18.010	18.880	18.010	18.850	18.850	1,541,761
2023-02-14	18.160	18.430	18.000	18.090	18.090	582,796
2023-02-13	18.110	18.320	18.020	18.230	18.230	775,914
2023-02-10	18.100	18.650	17.880	18.190	18.190	1,712,771
2023-02-09	17.440	18.100	17.300	17.960	17.960	1,045,483
2023-02-08	17.690	18.260	17.360	17.400	17.400	989,791
2023-02-07	17.290	17.660	17.280	17.550	17.550	1,168,904

← NewerPage 15 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.