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
2023-02-03	50.380	53.500	49.310	53.010	35.461	3,434,670
2023-02-02	50.700	52.500	50.350	50.370	33.695	2,377,917
2023-02-01	49.850	51.140	49.780	50.900	34.049	1,877,899
2023-01-31	50.990	50.990	49.210	49.800	33.313	1,848,093
2023-01-30	51.500	51.800	49.510	51.360	34.357	1,950,084
2023-01-20	51.640	52.080	50.830	51.550	34.484	1,474,802
2023-01-19	51.020	52.050	50.320	51.880	34.705	1,650,258
2023-01-18	51.160	51.490	49.760	50.940	34.076	1,167,406
2023-01-17	47.850	50.860	47.770	50.860	34.022	1,884,243
2023-01-16	46.380	48.840	46.330	48.020	32.123	1,648,529
2023-01-13	47.740	47.740	45.890	46.600	31.173	1,227,777
2023-01-12	47.690	48.400	47.190	47.220	31.587	969,561
2023-01-11	49.240	50.500	47.600	47.970	32.089	1,704,396
2023-01-10	49.560	50.780	49.000	49.350	33.012	1,088,544
2023-01-09	50.040	51.050	48.610	49.100	32.845	2,102,381
2023-01-06	50.250	50.920	49.230	49.800	33.313	1,739,418
2023-01-05	50.020	50.300	48.500	50.010	33.454	1,565,910
2023-01-04	48.960	50.480	48.960	50.080	33.501	2,735,932
2023-01-03	43.720	48.840	43.500	48.570	32.491	3,320,579
2022-12-30	45.470	46.800	43.180	43.590	29.159	2,189,520
2022-12-29	44.590	46.160	44.500	45.050	30.136	1,626,240
2022-12-28	44.890	45.190	44.010	44.400	29.701	1,097,568
2022-12-27	45.040	45.700	43.330	45.140	30.196	1,706,825
2022-12-26	43.210	45.450	42.750	45.040	30.129	1,529,284
2022-12-23	43.110	43.740	41.410	43.210	28.905	2,120,865
2022-12-22	45.000	45.000	43.200	43.650	29.199	1,513,721
2022-12-21	46.390	46.950	44.500	44.890	30.029	2,127,947
2022-12-20	47.700	49.440	46.210	46.770	31.286	1,910,057
2022-12-19	47.910	49.600	47.650	48.080	32.163	1,862,801
2022-12-16	51.950	51.960	47.900	48.220	32.256	3,034,403
2022-12-15	50.090	54.180	50.050	51.440	34.410	3,426,763
2022-12-14	49.600	54.490	49.010	50.800	33.982	4,883,486
2022-12-13	49.770	49.790	47.500	47.640	31.868	2,168,785
2022-12-12	49.740	50.880	47.880	49.870	33.360	2,395,431
2022-12-09	48.320	52.280	48.000	49.700	33.246	3,067,889
2022-12-08	48.500	49.370	48.020	48.660	32.551	1,762,183
2022-12-07	48.650	48.980	47.070	47.790	31.969	2,297,194
2022-12-06	48.430	50.350	47.660	48.760	32.618	3,931,013
2022-12-05	49.700	50.450	47.300	47.810	31.982	2,907,252
2022-12-02	49.720	51.800	49.000	49.220	32.925	1,827,323
2022-12-01	49.000	51.300	48.200	49.970	33.427	2,894,163
2022-11-30	48.500	48.960	47.230	48.030	32.129	1,945,291
2022-11-29	50.000	51.640	48.010	48.440	32.404	2,953,478
2022-11-28	49.170	51.680	48.170	50.300	33.648	2,917,199
2022-11-25	50.540	52.440	49.330	49.800	33.313	3,193,575
2022-11-24	50.420	51.120	49.500	49.990	33.440	1,852,261
2022-11-23	51.830	52.750	50.010	50.400	33.715	2,671,422
2022-11-22	53.880	54.770	51.670	52.000	34.785	2,802,850
2022-11-21	53.480	54.980	53.130	54.410	36.397	1,619,036
2022-11-18	56.150	57.400	53.860	53.930	36.076	2,306,301
2022-11-17	56.960	56.960	54.030	56.050	37.494	3,347,899
2022-11-16	56.990	58.160	55.400	56.480	37.782	3,342,538
2022-11-15	52.470	58.930	52.460	57.900	38.732	5,748,248
2022-11-14	51.360	52.610	50.300	50.970	34.096	2,453,923
2022-11-11	56.800	57.980	51.300	52.330	35.006	4,874,295
2022-11-10	52.670	58.990	52.670	54.490	36.451	6,386,556
2022-11-09	49.870	52.220	49.390	51.480	34.437	2,620,915
2022-11-08	50.770	50.980	48.970	49.870	33.360	2,522,579
2022-11-07	54.000	54.300	49.530	50.000	33.447	4,522,581
2022-11-04	53.900	54.700	52.710	54.020	36.136	3,131,537

← NewerPage 16 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.