Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.780	23.400	22.550	23.120	23.120	1,504,597
2022-08-03	21.530	23.240	21.530	22.640	22.640	2,053,465
2022-08-02	21.960	22.110	20.880	21.510	21.510	1,478,223
2022-08-01	21.790	22.200	21.050	22.110	22.110	1,411,280
2022-07-29	22.800	22.880	22.160	22.270	22.270	725,126
2022-07-28	21.980	22.690	21.980	22.520	22.520	829,147
2022-07-27	21.330	22.140	21.310	21.980	21.980	885,602
2022-07-26	21.400	21.700	20.920	21.360	21.360	710,653
2022-07-25	21.500	21.650	21.100	21.340	21.340	1,116,193
2022-07-22	22.200	22.580	21.410	21.720	21.720	1,039,447
2022-07-21	21.200	23.000	21.200	22.150	22.150	1,968,074
2022-07-20	21.320	21.770	20.910	21.330	21.330	1,506,822
2022-07-19	20.540	21.550	20.240	21.160	21.160	2,075,156
2022-07-18	19.810	20.500	19.250	20.390	20.390	1,642,518
2022-07-15	19.220	20.050	18.710	19.690	19.690	1,587,642
2022-07-14	19.000	19.590	18.800	19.390	19.390	790,071
2022-07-13	18.790	19.070	18.600	18.970	18.970	793,459
2022-07-12	18.880	19.440	18.670	18.760	18.760	1,365,651
2022-07-11	19.650	19.650	19.000	19.170	19.170	875,154
2022-07-08	18.970	19.800	18.970	19.650	19.650	1,192,619
2022-07-07	19.020	19.290	18.580	19.010	19.010	1,487,671
2022-07-06	19.700	19.850	18.800	19.100	19.100	2,975,640
2022-07-05	20.980	21.390	19.560	19.680	19.680	2,572,508
2022-07-04	20.850	21.090	20.530	20.880	20.880	948,760
2022-07-01	22.040	22.200	20.900	20.990	20.990	1,184,809
2022-06-30	21.270	22.260	21.120	21.700	21.700	1,935,969
2022-06-29	22.140	22.380	21.210	21.210	21.210	1,355,646
2022-06-28	20.850	22.370	20.640	22.100	22.100	2,244,527
2022-06-27	20.730	21.420	20.520	20.980	20.980	1,321,865
2022-06-24	20.640	21.300	20.530	20.800	20.800	901,433
2022-06-23	20.090	20.790	19.820	20.640	20.640	1,240,663
2022-06-22	20.800	20.910	19.900	19.900	19.900	1,488,947
2022-06-21	21.100	21.390	20.560	20.770	20.770	1,235,733
2022-06-20	22.140	22.150	21.000	21.200	21.200	1,500,063
2022-06-17	21.510	21.880	21.240	21.490	21.490	1,556,788
2022-06-16	21.270	22.030	21.150	21.560	21.560	1,113,926
2022-06-15	21.860	22.370	21.210	21.270	21.270	1,480,358
2022-06-14	22.310	22.310	21.130	21.600	21.600	1,598,594
2022-06-13	20.800	22.480	20.800	22.400	22.400	2,579,241
2022-06-10	20.700	21.440	20.330	21.100	21.100	1,884,414
2022-06-09	21.790	22.100	20.720	20.720	20.720	1,785,927
2022-06-08	23.190	23.190	21.520	21.920	21.920	3,100,796
2022-06-07	23.860	24.270	22.680	22.950	22.950	3,554,921
2022-06-06	22.780	24.550	22.200	24.150	24.150	6,339,374
2022-06-02	21.600	22.680	20.970	22.410	22.410	5,089,077
2022-06-01	21.000	22.130	20.880	21.600	21.600	2,208,743
2022-05-31	21.110	21.490	20.600	21.200	21.200	1,391,006
2022-05-30	20.530	21.240	20.040	21.110	21.110	1,661,796
2022-05-27	21.120	21.240	19.910	20.530	20.530	1,926,272
2022-05-26	21.430	21.440	20.130	21.300	21.300	1,787,764
2022-05-25	20.270	21.280	20.270	21.010	21.010	1,695,773
2022-05-24	22.420	22.420	20.650	20.830	20.830	2,418,847
2022-05-23	23.000	23.200	21.540	21.850	21.850	2,267,312
2022-05-20	21.710	22.530	20.830	22.270	22.270	4,247,714
2022-05-19	19.800	21.880	19.320	21.690	21.690	5,782,701
2022-05-18	20.870	20.990	19.720	20.090	20.090	4,479,264
2022-05-17	22.070	22.320	20.040	20.720	20.720	5,520,177
2022-05-16	22.320	23.990	21.250	21.680	21.680	7,545,338
2022-05-13	18.290	21.880	18.290	21.880	21.880	9,205,045
2022-05-12	16.000	19.010	16.000	18.230	18.230	4,558,424

← NewerPage 18 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.