Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.930	17.200	15.920	16.250	16.250	2,057,613
2022-05-10	15.320	16.030	15.320	15.870	15.870	1,375,680
2022-05-09	15.670	16.250	15.450	15.740	15.740	1,648,181
2022-05-06	15.620	16.170	15.510	15.740	15.740	1,016,771
2022-05-05	15.870	16.700	15.870	15.920	15.920	1,626,050
2022-04-29	15.180	16.690	15.180	16.190	16.190	1,767,365
2022-04-28	15.520	15.790	14.500	15.040	15.040	2,201,183
2022-04-27	14.890	15.730	14.330	15.380	15.380	2,230,398
2022-04-26	16.650	17.000	14.770	15.140	15.140	3,212,396
2022-04-25	18.640	18.670	16.340	16.680	16.680	1,656,306
2022-04-22	19.250	19.800	18.910	18.950	18.950	570,686
2022-04-21	20.200	20.780	19.330	19.330	19.330	670,178
2022-04-20	20.780	20.780	20.190	20.340	20.340	347,842
2022-04-19	20.100	20.770	20.030	20.370	20.370	510,849
2022-04-18	20.080	20.600	19.390	20.370	20.370	628,165
2022-04-15	20.370	20.370	19.520	20.150	20.150	578,144
2022-04-14	20.490	20.660	20.270	20.390	20.390	423,490
2022-04-13	20.960	20.960	20.210	20.250	20.250	569,242
2022-04-12	20.540	21.070	20.220	20.960	20.960	480,183
2022-04-11	20.900	21.330	20.410	20.560	20.560	762,160
2022-04-08	21.750	21.910	20.980	21.200	21.200	861,948
2022-04-07	22.000	22.220	21.510	21.610	21.610	629,814
2022-04-06	22.450	22.500	21.820	22.220	22.220	831,970
2022-04-01	23.020	23.020	22.410	22.450	22.450	716,026
2022-03-31	22.940	23.210	22.600	23.030	23.030	739,346
2022-03-30	23.100	23.280	22.680	22.980	22.980	789,914
2022-03-29	23.340	23.340	22.110	22.730	22.730	1,002,094
2022-03-28	22.980	23.190	22.300	22.880	22.880	662,410
2022-03-25	23.630	23.820	22.800	23.060	23.060	628,214
2022-03-24	23.810	23.980	23.140	23.560	23.560	1,010,207
2022-03-23	23.390	23.950	23.280	23.840	23.840	619,295
2022-03-22	23.140	23.880	22.800	23.390	23.390	871,335
2022-03-21	23.700	24.060	22.820	23.130	23.130	1,392,469
2022-03-18	23.680	23.890	22.960	23.360	23.360	983,581
2022-03-17	24.180	24.300	23.580	23.660	23.660	1,255,065
2022-03-16	23.300	24.050	22.240	23.860	23.860	1,126,911
2022-03-15	23.330	24.270	22.600	22.600	22.600	1,244,063
2022-03-14	23.700	24.300	23.390	23.570	23.570	1,232,196
2022-03-11	23.720	24.070	22.910	23.920	23.920	1,181,102
2022-03-10	24.660	25.130	23.630	23.800	23.800	1,319,415
2022-03-09	24.300	25.300	23.290	23.980	23.980	1,626,802
2022-03-08	25.000	25.190	23.500	24.190	24.190	1,383,930
2022-03-07	26.010	26.010	24.610	24.800	24.800	1,029,720
2022-03-04	27.000	27.050	25.610	25.750	25.750	1,260,820
2022-03-03	27.190	27.270	26.490	26.560	26.560	770,400
2022-03-02	26.710	27.220	26.690	26.960	26.960	771,593
2022-03-01	26.170	26.840	26.160	26.730	26.730	517,909
2022-02-28	26.420	26.660	25.600	26.170	26.170	890,688
2022-02-25	25.580	27.150	25.510	26.350	26.350	1,198,382
2022-02-24	26.520	26.900	24.910	25.480	25.480	1,167,199
2022-02-23	25.600	26.550	25.600	26.410	26.410	888,683
2022-02-22	26.200	26.500	25.470	25.520	25.520	923,493
2022-02-21	25.800	26.700	25.800	26.540	26.540	1,136,465
2022-02-18	25.220	25.670	24.850	25.540	25.540	930,638
2022-02-17	25.780	26.060	25.300	25.400	25.400	977,681
2022-02-16	26.200	26.550	25.260	25.650	25.650	959,582
2022-02-15	26.000	26.370	25.500	25.860	25.860	778,864
2022-02-14	26.590	26.590	25.500	26.090	26.090	1,264,707
2022-02-11	28.400	28.500	26.200	26.630	26.630	1,473,664
2022-02-10	28.590	29.290	28.010	28.110	28.110	1,008,307

← NewerPage 19 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.