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
2023-05-04	47.210	47.700	45.210	46.080	30.825	2,233,949
2023-04-28	44.660	46.660	44.600	46.210	30.912	2,375,226
2023-04-27	44.280	46.280	44.140	44.430	29.721	2,097,532
2023-04-26	48.390	48.390	44.290	44.290	29.627	3,639,020
2023-04-25	50.490	50.530	46.980	48.190	32.236	3,437,622
2023-04-24	51.660	51.910	49.280	50.240	33.608	3,294,389
2023-04-21	56.800	56.920	50.750	51.500	34.450	5,448,338
2023-04-20	53.870	58.650	53.210	57.560	38.504	6,543,378
2023-04-19	53.880	55.000	52.600	54.550	36.491	4,292,875
2023-04-18	54.280	54.490	52.520	53.890	36.049	3,482,931
2023-04-17	56.520	57.200	53.860	54.600	36.524	5,483,650
2023-04-14	51.100	56.850	49.660	56.850	38.029	6,732,645
2023-04-13	52.960	53.850	50.810	51.200	34.250	3,476,952
2023-04-12	51.890	53.480	50.900	53.240	35.614	3,176,987
2023-04-11	50.950	52.560	50.500	51.240	34.277	3,279,695
2023-04-10	52.110	53.750	50.420	50.750	33.949	3,864,403
2023-04-07	51.800	53.240	51.200	52.000	34.785	3,041,263
2023-04-06	48.660	52.750	48.620	51.750	34.618	5,451,612
2023-04-04	48.830	50.700	48.590	49.390	33.039	4,673,455
2023-04-03	47.180	49.330	46.910	48.830	32.664	4,410,943
2023-03-31	45.880	47.100	45.510	46.910	31.380	2,318,726
2023-03-30	45.970	47.450	45.970	46.280	30.959	2,681,848
2023-03-29	44.970	46.800	44.180	45.720	30.584	2,954,554
2023-03-28	47.680	47.680	44.800	44.880	30.022	3,949,537
2023-03-27	47.800	49.470	47.170	47.940	32.069	3,969,650
2023-03-24	48.680	49.320	47.300	47.670	31.888	3,699,511
2023-03-23	48.330	48.630	47.110	48.320	32.323	5,903,709
2023-03-22	45.340	51.660	44.730	48.090	32.169	9,496,719
2023-03-21	45.580	46.090	44.610	45.080	30.156	2,418,410
2023-03-20	45.390	46.350	45.040	45.590	30.497	1,900,261
2023-03-17	44.700	46.180	44.250	45.380	30.357	1,966,142
2023-03-16	45.990	46.780	44.100	44.270	29.614	2,405,490
2023-03-15	46.300	48.130	45.820	46.310	30.979	3,049,381
2023-03-14	45.300	47.480	44.300	46.500	31.106	2,688,969
2023-03-13	44.890	45.610	43.660	45.400	30.370	2,010,324
2023-03-10	46.560	47.740	45.050	45.120	30.183	3,516,699
2023-03-09	45.580	47.880	45.320	46.320	30.985	3,806,874
2023-03-08	43.710	45.950	43.710	45.730	30.591	2,550,286
2023-03-07	44.620	45.880	43.800	43.810	29.306	2,610,387
2023-03-06	45.530	45.880	43.600	44.880	30.022	2,416,367
2023-03-03	45.020	46.450	44.680	45.520	30.450	1,920,426
2023-03-02	45.890	45.890	44.400	44.500	29.768	1,516,801
2023-03-01	45.830	45.980	45.390	45.650	30.537	1,059,048
2023-02-28	45.450	46.080	44.930	46.000	30.771	1,346,216
2023-02-27	45.010	46.320	44.860	45.360	30.343	1,470,198
2023-02-24	46.050	46.730	45.010	45.280	30.290	1,584,899
2023-02-23	46.120	46.210	44.900	45.210	30.243	1,214,543
2023-02-22	45.570	46.250	45.410	45.890	30.698	983,472
2023-02-21	46.660	47.000	45.400	45.840	30.664	1,521,202
2023-02-20	47.350	47.790	45.100	46.330	30.992	2,926,922
2023-02-17	47.520	47.990	46.380	47.630	31.862	2,330,893
2023-02-16	49.460	51.150	47.460	47.590	31.835	2,648,780
2023-02-15	49.680	50.140	49.000	49.600	33.179	1,333,650
2023-02-14	50.090	51.500	49.200	49.670	33.226	1,578,185
2023-02-13	50.680	50.880	49.680	50.200	33.581	1,868,042
2023-02-10	52.170	52.800	50.230	50.680	33.902	1,481,215
2023-02-09	49.550	52.770	48.730	52.440	35.079	3,075,874
2023-02-08	50.000	50.840	49.220	49.550	33.146	1,418,358
2023-02-07	51.060	51.060	49.330	50.070	33.494	1,746,588
2023-02-06	52.310	53.400	50.210	50.520	33.795	2,469,477

← NewerPage 15 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.