Shenzhen Newway Photomask Making Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	31.510	31.520	31.000	31.090	30.347	1,216,703
2023-07-28	32.030	32.240	31.380	31.590	30.835	1,102,866
2023-07-27	32.830	33.080	31.270	31.960	31.197	1,848,077
2023-07-26	34.130	34.130	32.760	32.910	32.124	1,268,382
2023-07-25	33.600	35.210	33.080	33.920	33.110	3,291,646
2023-07-24	32.050	32.600	31.700	32.230	31.460	1,024,619
2023-07-21	32.800	33.040	32.000	32.050	31.284	1,447,142
2023-07-20	34.060	34.100	32.230	33.000	32.212	2,536,035
2023-07-19	34.640	34.810	33.600	33.850	33.041	1,782,035
2023-07-18	35.280	35.850	34.660	34.850	34.018	965,108
2023-07-17	36.060	36.430	34.700	35.280	34.437	1,282,231
2023-07-14	36.800	36.930	35.870	36.030	35.169	1,393,535
2023-07-13	34.830	36.990	34.620	36.540	35.667	2,253,653
2023-07-12	36.210	36.700	34.620	34.700	33.871	2,091,131
2023-07-11	35.710	37.120	35.710	36.470	35.599	1,352,416
2023-07-10	35.690	36.880	35.200	35.880	35.023	1,517,795
2023-07-07	36.440	36.670	35.350	35.690	34.837	1,766,687
2023-07-06	37.120	37.760	36.290	36.710	35.833	1,633,928
2023-07-05	38.340	39.400	36.910	37.120	36.233	2,535,292
2023-07-04	37.500	38.700	36.900	38.340	37.424	2,102,057
2023-07-03	38.360	39.740	37.000	37.470	36.575	2,760,774
2023-06-30	37.980	38.860	36.700	37.540	36.643	2,514,737
2023-06-29	38.150	39.190	37.510	38.010	37.102	2,035,174
2023-06-28	38.870	40.800	37.020	38.500	37.580	3,310,853
2023-06-27	37.500	38.980	37.020	38.760	37.834	2,763,357
2023-06-26	35.840	39.010	35.680	37.510	36.614	4,309,730
2023-06-21	37.700	37.970	35.680	35.770	34.916	3,281,830
2023-06-20	39.100	39.450	37.650	37.780	36.878	3,605,889
2023-06-19	39.150	39.900	37.090	39.330	38.391	6,449,033
2023-06-16	37.000	40.330	36.500	39.440	38.498	6,590,906
2023-06-15	34.990	38.470	34.950	37.320	36.429	7,360,304
2023-06-14	34.230	36.280	34.100	35.100	34.262	4,622,501
2023-06-13	34.840	34.850	32.750	34.250	33.432	2,922,778
2023-06-12	50.900	53.090	50.110	50.650	33.882	5,344,981
2023-06-09	48.140	50.850	48.080	50.460	33.755	4,031,066
2023-06-08	49.300	49.390	46.840	47.860	32.016	2,392,053
2023-06-07	47.910	49.830	47.140	48.990	32.771	3,189,543
2023-06-06	49.860	50.520	47.200	47.520	31.788	3,505,215
2023-06-05	49.910	51.660	49.620	49.630	33.200	4,138,687
2023-06-02	46.990	50.110	46.990	49.200	32.912	5,751,787
2023-06-01	46.460	46.590	45.690	46.100	30.838	1,347,025
2023-05-31	46.560	47.150	45.920	46.460	31.079	1,098,631
2023-05-30	46.380	46.650	45.350	46.580	31.159	1,472,419
2023-05-29	46.480	47.250	46.020	46.580	31.159	1,461,154
2023-05-26	46.000	46.360	45.310	46.200	30.905	1,572,701
2023-05-25	45.660	46.600	44.940	45.770	30.617	1,830,842
2023-05-24	45.000	46.790	44.750	45.930	30.725	1,516,469
2023-05-23	44.980	45.950	44.380	45.000	30.102	1,155,377
2023-05-22	45.580	45.660	44.560	45.030	30.122	996,100
2023-05-19	44.010	45.960	43.990	45.400	30.370	1,602,989
2023-05-18	43.870	44.500	43.730	44.190	29.561	912,353
2023-05-17	43.570	44.660	43.570	44.130	29.520	1,049,209
2023-05-16	43.250	44.380	42.910	43.830	29.320	1,055,411
2023-05-15	42.450	43.570	42.310	43.500	29.099	836,860
2023-05-12	43.620	44.680	42.750	42.980	28.751	1,171,321
2023-05-11	44.700	45.070	43.770	43.880	29.353	1,103,586
2023-05-10	44.880	45.480	43.500	44.440	29.728	1,503,902
2023-05-09	46.200	46.700	45.110	45.110	30.176	1,439,777
2023-05-08	45.880	46.830	45.600	46.400	31.039	1,256,052
2023-05-05	45.850	46.700	44.900	46.100	30.838	1,604,770

← NewerPage 14 of 17 · 1,011 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4000 CNY
2025-05-30	0.3000 CNY
2024-06-28	0.2350 CNY
2023-06-13	0.3190 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.