Shanghai Newtouch Software Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.490 | 18.090 | 17.260 | 17.380 | 17.192 | 6,627,316 |
| 2024-04-29 | 16.800 | 17.570 | 16.550 | 17.440 | 17.251 | 4,652,962 |
| 2024-04-26 | 15.660 | 16.670 | 15.660 | 16.520 | 16.341 | 4,571,518 |
| 2024-04-25 | 15.790 | 16.080 | 15.550 | 15.660 | 15.490 | 3,742,621 |
| 2024-04-24 | 15.380 | 15.990 | 15.010 | 15.990 | 15.817 | 4,290,357 |
| 2024-04-23 | 14.880 | 15.290 | 14.740 | 15.220 | 15.055 | 4,055,125 |
| 2024-04-22 | 14.170 | 14.990 | 13.700 | 14.760 | 14.600 | 4,703,982 |
| 2024-04-19 | 14.450 | 14.690 | 14.000 | 14.240 | 14.086 | 3,838,135 |
| 2024-04-18 | 14.660 | 14.900 | 14.200 | 14.520 | 14.363 | 5,029,854 |
| 2024-04-17 | 14.500 | 14.850 | 14.000 | 14.600 | 14.442 | 6,573,311 |
| 2024-04-16 | 14.500 | 14.610 | 13.300 | 13.900 | 13.750 | 9,018,464 |
| 2024-04-15 | 15.940 | 15.980 | 14.200 | 14.500 | 14.343 | 8,563,843 |
| 2024-04-12 | 15.760 | 16.390 | 15.690 | 15.920 | 15.748 | 4,762,318 |
| 2024-04-11 | 15.300 | 15.990 | 15.080 | 15.640 | 15.471 | 5,015,777 |
| 2024-04-10 | 16.020 | 16.120 | 14.990 | 15.330 | 15.164 | 5,593,242 |
| 2024-04-09 | 16.320 | 16.740 | 15.710 | 16.050 | 15.876 | 5,582,590 |
| 2024-04-08 | 16.980 | 17.070 | 16.050 | 16.210 | 16.035 | 4,387,322 |
| 2024-04-03 | 17.210 | 17.360 | 16.660 | 17.040 | 16.856 | 4,211,199 |
| 2024-04-02 | 18.110 | 18.150 | 17.220 | 17.360 | 17.172 | 5,264,233 |
| 2024-04-01 | 18.310 | 18.370 | 17.900 | 18.270 | 18.072 | 3,194,084 |
| 2024-03-29 | 18.260 | 18.300 | 17.610 | 18.000 | 17.805 | 2,288,847 |
| 2024-03-28 | 17.970 | 18.720 | 17.630 | 18.190 | 17.993 | 3,758,247 |
| 2024-03-27 | 18.800 | 19.090 | 17.720 | 17.720 | 17.528 | 4,656,102 |
| 2024-03-26 | 19.200 | 19.600 | 18.200 | 18.800 | 18.596 | 6,105,319 |
| 2024-03-25 | 20.990 | 21.360 | 19.210 | 19.290 | 19.081 | 9,526,110 |
| 2024-03-22 | 20.160 | 21.490 | 19.560 | 20.870 | 20.644 | 10,411,760 |
| 2024-03-21 | 21.200 | 22.390 | 19.770 | 20.300 | 20.080 | 14,854,306 |
| 2024-03-20 | 18.600 | 21.000 | 18.600 | 20.500 | 20.278 | 12,090,470 |
| 2024-03-19 | 19.100 | 19.200 | 18.650 | 18.650 | 18.448 | 4,563,304 |
| 2024-03-18 | 19.290 | 19.290 | 18.600 | 19.010 | 18.804 | 7,077,096 |
| 2024-03-15 | 18.880 | 19.360 | 18.500 | 19.290 | 19.081 | 5,279,182 |
| 2024-03-14 | 18.690 | 19.150 | 18.460 | 18.960 | 18.755 | 4,998,372 |
| 2024-03-13 | 18.240 | 19.290 | 17.840 | 18.920 | 18.715 | 8,939,088 |
| 2024-03-12 | 17.540 | 18.460 | 17.540 | 18.250 | 18.052 | 6,708,851 |
| 2024-03-11 | 16.750 | 17.620 | 16.720 | 17.540 | 17.350 | 5,365,753 |
| 2024-03-08 | 16.550 | 17.250 | 16.500 | 17.080 | 16.895 | 4,397,249 |
| 2024-03-07 | 16.990 | 17.560 | 16.500 | 16.550 | 16.371 | 5,054,453 |
| 2024-03-06 | 17.000 | 17.030 | 16.240 | 16.880 | 16.697 | 4,874,087 |
| 2024-03-05 | 17.740 | 17.740 | 16.980 | 17.110 | 16.925 | 6,526,734 |
| 2024-03-04 | 17.700 | 18.180 | 17.080 | 17.780 | 17.588 | 6,731,007 |
| 2024-03-01 | 16.200 | 17.450 | 16.200 | 17.100 | 16.915 | 7,544,378 |
| 2024-02-29 | 15.930 | 16.580 | 15.710 | 16.380 | 16.203 | 7,579,816 |
| 2024-02-28 | 17.310 | 17.930 | 15.700 | 15.950 | 15.777 | 8,401,070 |
| 2024-02-27 | 16.720 | 17.270 | 16.270 | 17.240 | 17.053 | 5,682,960 |
| 2024-02-26 | 16.030 | 17.250 | 16.030 | 16.900 | 16.717 | 7,097,378 |
| 2024-02-23 | 15.500 | 16.220 | 15.120 | 16.080 | 15.906 | 5,670,863 |
| 2024-02-22 | 14.980 | 15.700 | 14.800 | 15.300 | 15.134 | 5,201,898 |
| 2024-02-21 | 14.750 | 15.550 | 14.470 | 14.800 | 14.640 | 6,902,935 |
| 2024-02-20 | 14.450 | 15.140 | 14.090 | 14.870 | 14.709 | 8,950,361 |
| 2024-02-19 | 14.000 | 14.520 | 13.500 | 14.350 | 14.195 | 11,845,556 |
| 2024-02-08 | 12.130 | 13.640 | 11.870 | 13.430 | 13.285 | 14,200,368 |
| 2024-02-07 | 12.510 | 13.340 | 11.310 | 12.150 | 12.018 | 17,148,582 |
| 2024-02-06 | 10.850 | 12.600 | 10.300 | 12.440 | 12.305 | 16,813,899 |
| 2024-02-05 | 13.130 | 13.450 | 11.110 | 11.210 | 11.089 | 13,690,896 |
| 2024-02-02 | 14.780 | 14.970 | 12.950 | 13.450 | 13.304 | 10,584,163 |
| 2024-02-01 | 14.440 | 15.220 | 14.350 | 14.650 | 14.491 | 8,869,938 |
| 2024-01-31 | 16.240 | 16.460 | 14.400 | 14.550 | 14.392 | 15,485,746 |
| 2024-01-30 | 16.630 | 17.140 | 16.280 | 16.420 | 16.242 | 4,262,439 |
| 2024-01-29 | 18.080 | 18.080 | 16.640 | 16.640 | 16.460 | 6,400,479 |
| 2024-01-26 | 18.310 | 18.760 | 17.800 | 18.380 | 18.181 | 4,047,229 |
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.