Shenzhen Neoway Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.870	35.390	33.390	34.000	34.000	6,591,764
2025-01-22	34.000	34.880	33.050	33.870	33.870	6,951,548
2025-01-21	30.130	35.580	30.130	34.420	34.420	10,610,686
2025-01-20	29.240	30.100	28.980	29.850	29.850	2,533,503
2025-01-17	28.860	29.190	28.360	28.930	28.930	1,784,316
2025-01-16	28.570	29.360	28.100	28.900	28.900	2,475,495
2025-01-15	28.560	29.150	28.240	28.450	28.450	1,907,693
2025-01-14	27.160	28.620	27.160	28.600	28.600	2,226,886
2025-01-13	26.450	27.230	26.100	27.060	27.060	1,159,755
2025-01-10	27.700	28.300	27.000	27.000	27.000	1,678,531
2025-01-09	27.300	28.470	27.290	27.860	27.860	1,922,217
2025-01-08	27.860	27.940	26.510	27.450	27.450	2,707,334
2025-01-07	27.650	28.060	27.300	28.000	28.000	1,783,473
2025-01-06	27.810	28.070	27.080	27.430	27.430	1,982,935
2025-01-03	29.490	29.580	27.800	27.810	27.810	2,944,273
2025-01-02	30.180	30.510	28.950	29.370	29.370	2,947,335
2024-12-31	32.890	32.890	30.210	30.240	30.240	5,251,544
2024-12-30	32.350	33.000	31.110	32.330	32.330	2,737,452
2024-12-27	33.210	33.310	32.360	32.500	32.500	3,724,036
2024-12-26	31.180	33.160	30.980	32.900	32.900	4,912,282
2024-12-25	31.390	31.900	30.300	31.380	31.380	3,066,282
2024-12-24	31.880	32.390	30.950	31.880	31.880	2,702,236
2024-12-23	33.080	33.460	31.340	31.410	31.410	4,272,945
2024-12-20	32.440	33.770	31.850	33.100	33.100	4,936,652
2024-12-19	30.900	32.720	30.610	32.440	32.440	4,970,679
2024-12-18	30.550	31.580	29.800	31.020	31.020	2,342,638
2024-12-17	32.170	32.450	30.410	30.580	30.580	3,258,164
2024-12-16	32.280	32.600	31.700	32.400	32.400	2,619,325
2024-12-13	32.920	33.430	32.180	32.220	32.220	2,636,149
2024-12-12	33.700	33.980	32.630	33.270	33.270	3,983,903
2024-12-11	32.010	34.020	31.790	33.770	33.770	6,019,994
2024-12-10	32.910	33.390	31.760	32.000	32.000	4,302,677
2024-12-09	31.800	32.250	31.010	31.940	31.940	2,983,991
2024-12-06	31.900	32.880	31.350	31.770	31.770	3,133,746
2024-12-05	30.750	31.540	30.560	31.370	31.370	2,203,538
2024-12-04	31.150	31.490	30.440	30.550	30.550	2,663,543
2024-12-03	31.900	31.950	30.900	31.190	31.190	2,190,340
2024-12-02	31.600	31.970	31.340	31.800	31.800	2,517,816
2024-11-29	31.080	31.840	30.380	31.470	31.470	2,457,389
2024-11-28	31.230	32.300	30.700	31.110	31.110	2,812,715
2024-11-27	30.000	30.920	28.900	30.880	30.880	2,607,403
2024-11-26	30.200	31.260	30.200	30.390	30.390	1,577,942
2024-11-25	30.680	30.770	29.600	30.350	30.350	2,083,154
2024-11-22	31.210	32.120	30.270	30.300	30.300	2,661,132
2024-11-21	31.850	32.340	31.060	31.610	31.610	2,286,746
2024-11-20	31.770	32.300	31.410	32.210	32.210	2,764,313
2024-11-19	30.620	31.890	30.490	31.750	31.750	3,082,891
2024-11-18	32.810	32.910	30.100	30.360	30.360	4,551,265
2024-11-15	33.100	34.570	32.840	32.910	32.910	4,472,321
2024-11-14	34.360	34.890	32.810	32.900	32.900	4,106,718
2024-11-13	33.800	34.650	33.550	34.550	34.550	4,132,647
2024-11-12	34.910	35.080	33.330	33.810	33.810	4,896,036
2024-11-11	32.530	34.630	32.530	34.550	34.550	6,506,643
2024-11-08	33.280	33.780	32.590	32.790	32.790	5,235,330
2024-11-07	31.660	32.860	31.610	32.700	32.700	3,442,184
2024-11-06	32.400	33.200	31.800	32.060	32.060	4,517,979
2024-11-05	30.860	32.600	30.300	32.320	32.320	5,613,586
2024-11-04	29.790	31.250	29.790	30.690	30.690	3,018,780
2024-11-01	31.880	32.020	29.800	29.990	29.990	4,198,948
2024-10-31	31.850	32.220	30.810	31.920	31.920	4,134,002

← NewerPage 8 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.