Shenzhen Neoway Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 32.110 | 33.350 | 31.480 | 31.780 | 31.780 | 4,692,719 |
| 2024-10-29 | 34.500 | 34.880 | 32.800 | 32.800 | 32.800 | 3,463,433 |
| 2024-10-28 | 34.880 | 35.000 | 34.060 | 34.580 | 34.580 | 2,671,173 |
| 2024-10-25 | 34.300 | 35.030 | 33.980 | 34.700 | 34.700 | 3,717,220 |
| 2024-10-24 | 34.600 | 35.000 | 33.730 | 34.300 | 34.300 | 3,666,935 |
| 2024-10-23 | 35.440 | 37.350 | 34.740 | 34.850 | 34.850 | 6,545,260 |
| 2024-10-22 | 34.280 | 35.350 | 33.250 | 35.000 | 35.000 | 5,175,818 |
| 2024-10-21 | 32.860 | 34.790 | 32.860 | 34.300 | 34.300 | 5,126,134 |
| 2024-10-18 | 30.500 | 33.670 | 30.500 | 32.700 | 32.700 | 4,385,453 |
| 2024-10-17 | 30.670 | 31.700 | 30.500 | 30.500 | 30.500 | 2,272,324 |
| 2024-10-16 | 30.500 | 30.880 | 30.020 | 30.490 | 30.490 | 1,774,287 |
| 2024-10-15 | 31.900 | 32.030 | 30.750 | 30.800 | 30.800 | 2,836,991 |
| 2024-10-14 | 29.690 | 32.000 | 29.110 | 32.000 | 32.000 | 3,323,882 |
| 2024-10-11 | 31.020 | 31.600 | 29.210 | 29.600 | 29.600 | 3,267,631 |
| 2024-10-10 | 33.320 | 33.970 | 31.300 | 31.600 | 31.600 | 3,750,837 |
| 2024-10-09 | 36.660 | 36.660 | 32.620 | 32.720 | 32.720 | 6,281,311 |
| 2024-10-08 | 39.400 | 39.400 | 34.560 | 37.400 | 37.400 | 9,860,463 |
| 2024-09-30 | 28.500 | 32.890 | 28.470 | 32.890 | 32.890 | 7,114,388 |
| 2024-09-27 | 25.900 | 27.590 | 25.700 | 27.410 | 27.410 | 2,116,112 |
| 2024-09-26 | 24.760 | 25.560 | 24.500 | 25.530 | 25.530 | 2,303,532 |
| 2024-09-25 | 24.400 | 25.870 | 24.010 | 24.650 | 24.650 | 3,609,283 |
| 2024-09-24 | 22.460 | 23.880 | 21.810 | 23.810 | 23.810 | 3,338,279 |
| 2024-09-23 | 22.990 | 23.050 | 22.170 | 22.330 | 22.330 | 2,716,119 |
| 2024-09-20 | 23.140 | 23.360 | 22.550 | 22.810 | 22.810 | 1,425,771 |
| 2024-09-19 | 22.880 | 23.350 | 22.570 | 22.960 | 22.960 | 1,411,359 |
| 2024-09-18 | 23.500 | 23.500 | 22.390 | 22.740 | 22.740 | 1,956,711 |
| 2024-09-13 | 24.180 | 24.490 | 23.270 | 23.270 | 23.270 | 1,954,985 |
| 2024-09-12 | 24.880 | 25.050 | 24.130 | 24.130 | 24.130 | 1,241,028 |
| 2024-09-11 | 24.970 | 25.190 | 24.590 | 24.700 | 24.700 | 1,234,887 |
| 2024-09-10 | 24.500 | 25.300 | 24.190 | 25.050 | 25.050 | 1,313,372 |
| 2024-09-09 | 24.480 | 24.750 | 24.030 | 24.310 | 24.310 | 1,217,610 |
| 2024-09-06 | 25.780 | 26.000 | 24.620 | 24.660 | 24.660 | 1,623,841 |
| 2024-09-05 | 25.280 | 26.250 | 25.080 | 25.990 | 25.990 | 1,910,102 |
| 2024-09-04 | 25.300 | 25.350 | 24.850 | 25.020 | 25.020 | 1,200,089 |
| 2024-09-03 | 25.200 | 25.650 | 24.810 | 25.460 | 25.460 | 1,402,365 |
| 2024-09-02 | 26.470 | 26.980 | 24.880 | 24.910 | 24.910 | 2,265,444 |
| 2024-08-30 | 25.700 | 27.250 | 25.300 | 26.510 | 26.510 | 2,067,665 |
| 2024-08-29 | 24.920 | 25.880 | 24.440 | 25.720 | 25.720 | 1,486,454 |
| 2024-08-28 | 24.620 | 25.290 | 24.370 | 24.940 | 24.940 | 856,035 |
| 2024-08-27 | 25.160 | 25.380 | 24.590 | 24.710 | 24.710 | 909,413 |
| 2024-08-26 | 25.250 | 25.800 | 24.950 | 25.360 | 25.360 | 1,417,846 |
| 2024-08-23 | 25.190 | 25.490 | 24.640 | 25.130 | 25.130 | 1,614,486 |
| 2024-08-22 | 25.780 | 25.890 | 24.890 | 25.080 | 25.080 | 1,482,347 |
| 2024-08-21 | 25.680 | 26.260 | 25.680 | 25.780 | 25.780 | 841,016 |
| 2024-08-20 | 27.000 | 27.100 | 25.580 | 25.820 | 25.820 | 1,496,553 |
| 2024-08-19 | 27.220 | 27.820 | 26.900 | 26.950 | 26.950 | 975,406 |
| 2024-08-16 | 27.630 | 27.890 | 27.300 | 27.440 | 27.440 | 1,174,400 |
| 2024-08-15 | 27.090 | 27.900 | 26.910 | 27.400 | 27.400 | 1,133,841 |
| 2024-08-14 | 27.350 | 27.570 | 26.930 | 26.950 | 26.950 | 766,785 |
| 2024-08-13 | 27.660 | 27.760 | 27.010 | 27.500 | 27.500 | 806,934 |
| 2024-08-12 | 27.500 | 27.900 | 26.890 | 27.400 | 27.400 | 1,020,724 |
| 2024-08-09 | 27.510 | 27.980 | 27.160 | 27.500 | 27.500 | 1,624,649 |
| 2024-08-08 | 27.260 | 27.580 | 26.470 | 27.090 | 27.090 | 1,330,123 |
| 2024-08-07 | 27.820 | 28.200 | 27.380 | 27.420 | 27.420 | 1,148,894 |
| 2024-08-06 | 27.300 | 27.930 | 27.300 | 27.850 | 27.850 | 1,624,411 |
| 2024-08-05 | 28.210 | 28.530 | 26.750 | 26.870 | 26.870 | 2,046,749 |
| 2024-08-02 | 29.710 | 29.730 | 28.570 | 28.590 | 28.590 | 1,916,462 |
| 2024-08-01 | 31.340 | 31.410 | 30.150 | 30.460 | 30.460 | 1,798,028 |
| 2024-07-31 | 29.140 | 30.940 | 29.040 | 30.920 | 30.920 | 2,049,918 |
| 2024-07-30 | 29.100 | 29.570 | 28.400 | 29.100 | 29.100 | 1,185,095 |
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.