Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.140	11.310	10.940	11.080	11.036	3,907,770
2024-07-26	11.060	11.300	11.000	11.210	11.165	4,596,064
2024-07-25	10.910	11.360	10.910	11.060	11.016	6,475,957
2024-07-24	11.420	11.540	11.000	11.040	10.996	6,141,039
2024-07-23	12.110	12.180	11.490	11.490	11.444	6,798,084
2024-07-22	11.650	11.870	11.540	11.830	11.783	5,024,859
2024-07-19	11.130	11.590	11.050	11.540	11.494	4,641,096
2024-07-18	11.280	11.400	10.860	11.280	11.235	6,287,029
2024-07-17	11.510	11.720	11.290	11.370	11.325	5,845,429
2024-07-16	11.420	11.790	11.300	11.630	11.504	6,054,584
2024-07-15	11.800	11.850	11.350	11.420	11.296	4,186,273
2024-07-12	12.090	12.230	11.790	11.820	11.692	5,416,956
2024-07-11	12.050	12.170	11.770	12.090	11.959	5,542,303
2024-07-10	11.660	11.910	11.450	11.700	11.573	5,322,086
2024-07-09	11.480	11.700	11.090	11.670	11.544	8,279,519
2024-07-08	11.900	11.920	11.420	11.500	11.376	6,785,062
2024-07-05	11.810	11.810	11.810	11.810	11.682	0
2024-07-04	12.460	12.520	11.770	11.810	11.682	6,152,060
2024-07-03	13.000	13.090	12.400	12.420	12.286	6,482,656
2024-07-02	12.650	13.360	12.650	13.030	12.889	6,880,492
2024-07-01	12.790	12.890	12.310	12.700	12.563	6,477,337
2024-06-28	12.860	13.150	12.800	12.900	12.760	7,880,268
2024-06-27	13.280	13.620	12.970	12.990	12.849	8,627,306
2024-06-26	12.110	13.490	12.040	13.300	13.156	10,147,886
2024-06-25	12.670	12.710	12.030	12.130	11.999	6,317,990
2024-06-24	13.260	13.270	12.590	12.610	12.474	6,945,049
2024-06-21	13.560	13.650	13.210	13.360	13.215	6,834,708
2024-06-20	13.910	14.230	13.640	13.660	13.512	6,768,683
2024-06-19	14.270	14.440	13.860	13.870	13.720	5,366,589
2024-06-18	13.970	14.470	13.850	14.220	14.066	4,979,741
2024-06-17	14.000	14.180	13.830	13.980	13.829	6,031,878
2024-06-14	14.380	14.550	14.020	14.230	14.076	6,122,131
2024-06-13	14.610	14.780	14.120	14.490	14.333	9,759,275
2024-06-12	13.990	14.830	13.990	14.760	14.600	9,353,025
2024-06-11	12.800	13.840	12.550	13.790	13.641	9,624,147
2024-06-07	13.250	13.250	12.690	12.870	12.731	12,597,075
2024-06-06	14.230	14.240	12.810	12.950	12.810	12,269,660
2024-06-05	14.140	14.470	13.930	14.100	13.947	7,541,149
2024-06-04	14.900	15.030	13.880	14.180	14.027	10,289,095
2024-06-03	15.720	15.800	14.880	15.030	14.867	4,978,129
2024-05-31	15.430	15.930	15.000	15.680	15.510	4,011,670
2024-05-30	15.640	15.700	15.210	15.270	15.105	3,220,425
2024-05-29	15.680	16.050	15.410	15.550	15.382	2,325,296
2024-05-28	15.760	16.330	15.490	15.740	15.570	3,594,511
2024-05-27	15.750	15.890	15.160	15.800	15.629	4,583,533
2024-05-24	16.560	16.700	15.510	15.530	15.362	5,040,848
2024-05-23	16.820	16.940	16.400	16.430	16.252	3,105,655
2024-05-22	16.620	16.870	16.300	16.840	16.658	2,412,539
2024-05-21	17.140	17.140	16.540	16.620	16.440	3,414,696
2024-05-20	16.810	17.470	16.510	16.970	16.786	4,171,577
2024-05-17	16.600	17.370	16.480	16.810	16.628	6,095,519
2024-05-16	16.140	16.740	15.840	16.610	16.430	6,200,361
2024-05-15	15.590	16.140	15.380	15.770	15.599	3,831,251
2024-05-14	15.710	16.270	15.500	15.590	15.421	4,381,557
2024-05-13	16.200	16.280	15.660	15.710	15.540	4,306,152
2024-05-10	17.140	17.400	16.100	16.200	16.025	4,719,644
2024-05-09	16.700	17.020	16.560	16.800	16.618	4,928,095
2024-05-08	17.670	17.670	16.580	16.580	16.401	6,020,030
2024-05-07	17.490	17.770	17.380	17.440	17.251	3,388,836
2024-05-06	17.660	18.180	17.200	17.340	17.152	5,451,327

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	0.0350 CNY
2024-12-17	0.0350 CNY
2024-07-17	0.0800 CNY
2022-07-25	0.2400 CNY
2021-07-08	0.1400 CNY

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