Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.060	29.480	26.900	28.930	28.930	2,221,374
2022-02-08	26.810	27.340	26.660	27.020	27.020	706,126
2022-02-07	27.950	27.950	26.750	26.890	26.890	818,914
2022-01-28	27.390	28.080	27.000	27.000	27.000	761,835
2022-01-27	29.200	29.200	27.210	27.390	27.390	1,803,145
2022-01-26	29.060	29.890	28.500	28.870	28.870	1,137,533
2022-01-25	30.900	31.400	29.160	29.310	29.310	1,207,682
2022-01-24	30.010	32.140	30.010	30.930	30.930	1,161,616
2022-01-21	32.000	32.000	30.380	30.520	30.520	1,001,594
2022-01-20	33.500	33.640	31.310	31.470	31.470	1,686,411
2022-01-19	34.340	35.070	33.150	33.560	33.560	1,945,780
2022-01-18	35.290	35.290	33.800	34.340	34.340	2,038,770
2022-01-17	31.440	34.980	31.280	34.600	34.600	3,735,185
2022-01-14	29.960	31.690	29.470	31.060	31.060	2,843,299
2022-01-13	30.620	31.100	29.560	29.750	29.750	1,487,244
2022-01-12	30.320	31.150	30.320	30.660	30.660	2,021,738
2022-01-11	32.960	33.750	30.160	30.490	30.490	3,597,024
2022-01-10	34.720	34.800	32.500	33.390	33.390	2,247,131
2022-01-07	35.300	35.510	33.500	33.830	33.830	2,564,747
2022-01-06	34.180	36.320	34.180	35.340	35.340	3,004,263
2022-01-05	34.050	36.840	34.050	34.880	34.880	5,121,168
2022-01-04	32.620	36.200	32.130	34.810	34.810	6,743,402
2021-12-31	30.300	32.450	29.810	31.600	31.600	3,424,549
2021-12-30	30.430	31.500	29.000	30.150	30.150	3,629,948
2021-12-29	31.210	32.300	30.030	30.430	30.430	3,964,115
2021-12-28	30.090	32.770	30.090	31.170	31.170	5,090,061
2021-12-27	28.710	30.450	27.960	29.930	29.930	5,787,584
2021-12-24	27.880	31.200	27.410	29.360	29.360	7,881,669
2021-12-23	25.280	26.600	25.020	26.550	26.550	2,150,570
2021-12-22	24.470	26.190	24.470	25.600	25.600	1,149,721
2021-12-21	25.630	25.940	24.890	25.550	25.550	950,743
2021-12-20	26.070	26.390	25.220	25.500	25.500	2,243,619
2021-12-17	25.510	25.510	24.500	24.560	24.560	1,050,913
2021-12-16	25.520	26.300	24.820	25.150	25.150	1,447,651
2021-12-15	24.570	26.200	24.430	25.420	25.420	1,978,868
2021-12-14	24.230	24.680	24.030	24.400	24.400	843,668
2021-12-13	24.870	24.870	24.150	24.300	24.300	1,205,483
2021-12-10	24.990	25.210	24.560	24.630	24.630	990,247
2021-12-09	25.170	25.730	24.810	25.040	25.040	931,120
2021-12-08	25.410	25.580	25.000	25.170	25.170	1,003,796
2021-12-07	26.500	26.700	25.180	25.260	25.260	1,256,144
2021-12-06	27.000	27.110	25.850	26.160	26.160	1,641,452
2021-12-03	27.600	28.110	27.220	27.480	27.480	1,320,384
2021-12-02	27.500	28.100	27.220	27.320	27.320	1,364,785
2021-12-01	26.520	28.300	26.450	27.870	27.870	2,074,926
2021-11-30	27.200	27.490	26.550	26.860	26.860	865,820
2021-11-29	26.010	27.500	26.010	27.100	27.100	1,627,397
2021-11-26	26.990	27.850	26.400	27.040	27.040	1,885,715
2021-11-25	27.150	27.650	26.780	27.170	27.170	2,088,102
2021-11-24	25.680	28.170	25.680	27.400	27.400	2,807,951
2021-11-23	25.560	25.850	25.140	25.680	25.680	1,075,986
2021-11-22	25.000	25.420	24.770	25.280	25.280	1,106,330
2021-11-19	23.790	25.150	23.730	24.810	24.810	1,417,127
2021-11-18	24.330	24.330	23.710	23.790	23.790	907,965
2021-11-17	24.000	24.650	23.850	24.620	24.620	1,108,799
2021-11-16	24.690	24.690	23.960	24.080	24.080	663,209
2021-11-15	23.720	24.580	23.720	24.450	24.450	852,416
2021-11-12	24.290	24.290	23.650	23.890	23.890	686,491
2021-11-11	23.010	24.790	22.800	24.160	24.160	1,484,836
2021-11-10	22.910	23.130	22.700	23.030	23.030	455,252

← NewerPage 20 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.