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
2022-11-03	50.780	54.970	50.000	54.950	36.758	4,569,750
2022-11-02	51.020	52.760	49.380	50.100	33.514	3,980,132
2022-11-01	50.000	52.100	49.000	51.230	34.270	5,161,618
2022-10-31	46.230	52.320	46.230	49.720	33.260	8,992,005
2022-10-28	42.170	44.960	42.170	43.600	29.166	3,071,993
2022-10-27	43.580	44.320	42.120	43.380	29.019	1,653,210
2022-10-26	42.460	43.980	41.000	43.700	29.233	2,163,591
2022-10-25	43.660	43.660	41.540	42.490	28.423	1,422,708
2022-10-24	42.580	44.400	41.700	42.600	28.497	2,338,702
2022-10-21	41.690	42.720	40.310	42.410	28.370	3,595,105
2022-10-20	36.730	43.300	36.600	41.840	27.989	4,974,238
2022-10-19	38.140	38.330	37.020	37.100	24.818	1,418,011
2022-10-18	39.000	39.460	37.920	38.100	25.487	1,504,337
2022-10-17	36.280	38.980	35.820	38.780	25.942	2,680,499
2022-10-14	36.200	36.880	35.470	36.390	24.343	1,734,787
2022-10-13	35.300	36.630	35.000	35.310	23.620	2,763,122
2022-10-12	32.680	35.690	32.100	35.560	23.788	2,843,922
2022-10-11	33.300	34.270	31.910	32.680	21.861	3,040,464
2022-10-10	36.470	37.190	32.420	33.300	22.276	4,024,344
2022-09-30	36.030	38.200	36.030	37.240	24.911	3,407,560
2022-09-29	36.300	37.400	35.490	36.680	24.537	2,289,070
2022-09-28	37.300	37.860	35.520	35.870	23.995	2,476,830
2022-09-27	35.600	37.380	35.600	37.380	25.005	2,660,194
2022-09-26	36.300	37.160	35.580	35.950	24.048	2,467,360
2022-09-23	38.670	38.730	35.980	36.520	24.430	3,420,853
2022-09-22	38.020	39.500	37.710	38.310	25.627	2,801,278
2022-09-21	40.200	40.200	37.900	38.020	25.433	3,975,378
2022-09-20	40.460	41.490	40.100	40.520	27.105	2,559,109
2022-09-19	43.400	44.660	39.600	40.200	26.891	4,319,584
2022-09-16	42.650	44.570	42.650	43.560	29.139	2,850,642
2022-09-15	46.840	47.180	42.890	43.020	28.778	4,817,214
2022-09-14	45.500	47.250	44.600	46.860	31.347	4,119,135
2022-09-13	48.010	48.780	45.700	46.350	31.005	3,555,089
2022-09-09	49.030	49.160	46.680	47.550	31.808	3,838,096
2022-09-08	48.120	49.940	47.170	49.030	32.798	7,186,759
2022-09-07	45.450	49.340	44.920	48.010	32.116	7,152,847
2022-09-06	47.150	47.180	44.740	45.300	30.303	4,087,009
2022-09-05	45.990	47.940	45.650	46.550	31.139	4,670,383
2022-09-02	44.000	47.600	43.010	46.940	31.400	6,820,115
2022-09-01	43.700	44.670	42.600	43.910	29.373	3,978,811
2022-08-31	45.610	47.350	42.450	43.100	28.831	4,481,072
2022-08-30	44.060	46.200	43.580	46.200	30.905	4,695,794
2022-08-29	43.000	45.400	42.400	44.400	29.701	4,462,012
2022-08-26	46.960	46.960	42.680	43.630	29.186	7,023,520
2022-08-25	46.000	48.150	43.660	47.200	31.574	6,556,483
2022-08-24	46.460	49.530	46.110	46.110	30.845	10,168,078
2022-08-23	44.000	47.380	43.610	46.460	31.079	11,728,425
2022-08-22	45.060	46.400	43.570	43.650	29.199	11,711,535
2022-08-19	52.000	53.470	46.660	46.660	31.213	15,690,499
2022-08-18	51.580	52.990	48.820	50.800	33.982	26,121,284
2022-08-17	53.100	60.000	46.180	57.490	38.457	33,855,191

← NewerPage 17 of 17 · 1,011 trading days

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.