Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.990	41.370	39.810	40.400	40.400	4,455,251
2025-04-25	40.290	41.080	39.200	40.070	40.070	3,816,142
2025-04-24	39.520	41.480	39.350	39.990	39.990	5,471,485
2025-04-23	37.940	40.160	37.200	39.830	39.830	6,129,179
2025-04-22	36.940	38.380	36.500	37.160	37.160	4,914,587
2025-04-21	34.010	37.280	33.660	37.120	37.120	5,358,830
2025-04-18	34.620	35.470	34.270	34.430	34.430	3,404,242
2025-04-17	32.520	35.250	32.520	34.440	34.440	4,509,193
2025-04-16	33.550	33.930	32.320	33.080	33.080	2,777,355
2025-04-15	34.140	34.770	33.510	33.960	33.960	2,466,567
2025-04-14	35.390	35.690	34.300	34.560	34.560	4,081,120
2025-04-11	33.030	34.940	32.280	34.650	34.650	5,785,564
2025-04-10	32.000	34.280	31.660	33.130	33.130	6,204,678
2025-04-09	28.700	30.990	26.760	30.610	30.610	5,986,214
2025-04-08	29.470	30.480	28.280	29.610	29.610	4,561,104
2025-04-07	32.880	33.810	29.030	29.030	29.030	5,980,779
2025-04-03	37.150	38.000	35.910	36.290	36.290	4,068,145
2025-04-02	37.920	39.000	37.920	38.140	38.140	2,590,260
2025-04-01	38.920	39.200	37.690	38.260	38.260	3,272,534
2025-03-31	37.780	38.990	37.150	38.400	38.400	3,853,983
2025-03-28	38.250	39.230	37.930	38.030	38.030	2,596,604
2025-03-27	37.660	39.170	36.850	38.300	38.300	3,796,880
2025-03-26	38.010	38.960	37.700	37.850	37.850	3,203,815
2025-03-25	39.200	39.330	37.670	37.850	37.850	3,882,749
2025-03-24	40.330	40.800	37.990	39.240	39.240	4,953,110
2025-03-21	42.000	42.480	40.400	40.580	40.580	6,052,769
2025-03-20	44.300	45.550	42.580	42.700	42.700	7,222,755
2025-03-19	44.970	46.280	43.760	44.000	44.000	6,268,855
2025-03-18	42.650	45.800	42.650	44.960	44.960	7,850,623
2025-03-17	42.400	43.380	42.020	42.970	42.970	3,825,722
2025-03-14	41.300	43.180	40.580	42.670	42.670	4,522,807
2025-03-13	42.980	43.800	40.950	41.600	41.600	5,638,508
2025-03-12	43.000	44.670	42.580	43.140	43.140	6,339,963
2025-03-11	42.030	43.310	41.700	42.770	42.770	5,987,142
2025-03-10	44.620	45.060	43.000	43.470	43.470	5,988,415
2025-03-07	45.000	46.590	44.200	44.890	44.890	9,296,587
2025-03-06	45.130	47.270	45.000	45.460	45.460	12,549,412
2025-03-05	40.550	46.980	40.550	44.290	44.290	13,256,188
2025-03-04	39.610	41.320	39.470	40.850	40.850	5,849,880
2025-03-03	41.350	41.950	40.010	40.430	40.430	6,099,997
2025-02-28	43.610	44.480	40.580	40.910	40.910	7,406,100
2025-02-27	46.500	46.860	43.170	44.710	44.710	7,585,526
2025-02-26	46.880	46.880	45.210	45.940	45.940	8,656,553
2025-02-25	42.920	48.200	42.920	47.000	47.000	10,091,269
2025-02-24	45.940	46.570	43.990	44.800	44.800	11,084,227
2025-02-21	46.000	48.300	45.360	46.200	46.200	14,910,058
2025-02-20	44.880	46.810	43.050	45.170	45.170	13,669,968
2025-02-19	41.410	42.380	40.870	42.080	42.080	9,806,435
2025-02-18	43.500	43.800	40.880	40.890	40.890	9,831,380
2025-02-17	44.300	46.380	43.070	44.600	44.600	11,391,451
2025-02-14	41.600	45.380	41.600	43.150	43.150	13,058,543
2025-02-13	40.830	43.580	39.770	41.080	41.080	15,127,719
2025-02-12	38.000	41.410	37.590	40.130	40.130	11,639,459
2025-02-11	38.810	41.680	38.100	38.100	38.100	13,205,270
2025-02-10	37.500	39.170	37.500	39.100	39.100	12,002,907
2025-02-07	38.000	38.890	36.270	36.990	36.990	12,435,970
2025-02-06	34.040	39.620	32.790	37.400	37.400	14,311,223
2025-02-05	32.880	34.390	32.500	33.420	33.420	7,520,130
2025-01-27	33.780	34.300	31.200	31.460	31.460	8,411,988
2025-01-24	33.870	34.870	33.720	34.540	34.540	6,227,658

← NewerPage 7 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.