Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.750	18.080	17.470	17.990	17.990	980,389
2022-11-03	17.780	17.950	17.370	17.750	17.750	887,980
2022-11-02	17.440	17.840	17.380	17.690	17.690	540,199
2022-11-01	17.410	17.580	17.000	17.440	17.440	914,236
2022-10-31	16.520	17.260	16.450	17.140	17.140	1,083,580
2022-10-28	17.100	17.800	16.620	16.630	16.630	887,841
2022-10-27	17.330	17.690	17.110	17.200	17.200	697,557
2022-10-26	16.410	17.450	16.210	17.190	17.190	1,034,440
2022-10-25	16.660	16.720	16.050	16.350	16.350	611,844
2022-10-24	17.130	17.250	16.470	16.660	16.660	880,779
2022-10-21	17.870	17.870	16.780	16.980	16.980	435,673
2022-10-20	16.610	17.500	16.610	17.030	17.030	715,096
2022-10-19	17.230	17.280	16.880	16.910	16.910	561,191
2022-10-18	16.860	17.660	16.770	17.230	17.230	930,676
2022-10-17	16.380	17.210	16.150	17.020	17.020	796,072
2022-10-14	16.260	16.730	16.000	16.480	16.480	733,987
2022-10-13	15.820	16.930	15.520	16.180	16.180	1,604,618
2022-10-12	15.240	15.830	14.950	15.830	15.830	1,004,074
2022-10-11	15.300	15.480	15.010	15.240	15.240	537,884
2022-10-10	15.760	15.930	15.160	15.300	15.300	888,092
2022-09-30	16.010	16.190	15.610	15.690	15.690	699,373
2022-09-29	16.260	16.300	15.860	16.070	16.070	900,007
2022-09-28	16.750	16.750	16.000	16.100	16.100	658,377
2022-09-27	15.980	16.780	15.910	16.650	16.650	1,292,219
2022-09-26	16.350	16.350	15.870	15.870	15.870	744,221
2022-09-23	17.120	17.130	16.360	16.680	16.680	594,000
2022-09-22	16.980	17.440	16.730	17.080	17.080	577,121
2022-09-21	16.890	17.120	16.400	16.990	16.990	602,995
2022-09-20	17.040	17.250	16.880	17.050	17.050	229,897
2022-09-19	17.280	17.290	16.720	16.880	16.880	925,036
2022-09-16	17.300	17.640	16.830	17.130	17.130	1,086,226
2022-09-15	18.750	18.830	16.740	17.190	17.190	3,395,408
2022-09-14	18.610	18.800	18.050	18.750	18.750	538,939
2022-09-13	18.330	18.660	18.150	18.510	18.510	680,990
2022-09-09	18.990	18.990	18.200	18.320	18.320	568,966
2022-09-08	19.580	19.700	18.780	18.840	18.840	886,272
2022-09-07	19.610	20.000	19.470	19.660	19.660	724,151
2022-09-06	19.750	19.830	19.120	19.570	19.570	851,611
2022-09-05	20.290	20.560	19.400	19.650	19.650	896,189
2022-09-02	19.670	20.520	19.460	20.280	20.280	1,131,045
2022-09-01	19.750	20.120	19.210	19.580	19.580	1,081,415
2022-08-31	20.450	20.600	19.510	19.630	19.630	1,325,449
2022-08-30	21.350	21.350	19.900	20.510	20.510	1,064,731
2022-08-29	19.820	20.630	19.170	20.380	20.380	703,966
2022-08-26	20.530	20.830	20.000	20.030	20.030	704,249
2022-08-25	21.260	21.500	20.250	20.550	20.550	959,971
2022-08-24	22.200	22.210	21.140	21.180	21.180	1,130,306
2022-08-23	22.120	22.650	21.800	22.300	22.300	954,816
2022-08-22	22.070	22.690	21.380	22.090	22.090	2,073,455
2022-08-19	24.180	24.890	21.760	21.810	21.810	3,417,194
2022-08-18	23.480	24.350	22.910	24.180	24.180	844,892
2022-08-17	23.340	23.790	22.960	23.680	23.680	782,795
2022-08-16	23.950	23.950	23.220	23.360	23.360	795,248
2022-08-15	23.750	24.160	23.430	23.750	23.750	971,604
2022-08-12	24.650	24.960	23.640	23.640	23.640	1,398,500
2022-08-11	24.290	25.090	24.120	24.820	24.820	1,159,412
2022-08-10	24.030	24.580	24.010	24.140	24.140	1,013,030
2022-08-09	23.990	24.830	23.700	24.290	24.290	1,003,498
2022-08-08	23.510	24.470	22.940	24.100	24.100	1,476,110
2022-08-05	23.330	23.780	23.000	23.500	23.500	1,493,435

← NewerPage 17 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.