Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.100	18.390	16.670	18.310	18.112	6,689,674
2024-01-24	17.340	17.380	16.310	17.100	16.915	5,958,161
2024-01-23	17.130	17.560	16.770	17.230	17.043	6,941,273
2024-01-22	18.950	18.950	16.880	17.130	16.945	7,205,175
2024-01-19	19.240	19.670	18.600	18.680	18.478	3,250,082
2024-01-18	19.180	19.230	18.110	19.130	18.923	7,025,551
2024-01-17	19.780	19.780	19.000	19.060	18.854	3,574,281
2024-01-16	19.930	19.990	19.150	19.440	19.230	2,410,589
2024-01-15	19.930	19.930	19.930	19.930	19.714	0
2024-01-12	20.290	20.450	19.800	19.930	19.714	2,724,990
2024-01-11	19.310	20.800	19.010	20.440	20.219	4,801,708
2024-01-10	19.440	19.700	18.870	19.080	18.873	3,285,962
2024-01-09	20.030	20.300	19.380	19.460	19.249	3,812,613
2024-01-08	20.000	20.500	19.700	19.890	19.675	4,349,789
2024-01-05	20.700	20.870	20.060	20.230	20.011	3,665,000
2024-01-04	21.000	21.320	20.550	20.680	20.456	3,212,426
2024-01-03	21.200	21.200	20.300	21.030	20.802	5,914,540
2024-01-02	22.430	22.500	21.270	21.330	21.099	6,073,775
2023-12-29	21.610	23.140	21.610	22.620	22.375	6,094,875
2023-12-28	21.460	22.100	21.060	21.740	21.505	4,629,117
2023-12-27	21.420	21.990	21.340	21.580	21.346	4,399,299
2023-12-26	22.380	22.800	21.060	21.480	21.247	6,734,637
2023-12-25	22.110	22.590	21.500	22.150	21.910	5,074,736
2023-12-22	22.950	23.360	22.030	22.240	21.999	7,769,938
2023-12-21	21.980	23.650	21.980	22.500	22.256	11,384,632
2023-12-20	22.940	23.150	21.500	22.030	21.791	8,554,718
2023-12-19	21.490	24.160	21.490	22.920	22.672	9,491,290
2023-12-18	21.610	22.100	21.570	21.750	21.515	5,264,774
2023-12-15	22.090	22.090	21.340	21.610	21.376	5,383,571
2023-12-14	22.090	22.480	21.660	21.800	21.564	6,410,366
2023-12-13	22.240	22.400	21.840	21.990	21.752	6,245,377
2023-12-12	22.450	22.700	22.020	22.240	21.999	5,960,189
2023-12-11	22.600	22.940	22.210	22.480	22.237	6,170,902
2023-12-08	22.360	22.900	22.000	22.580	22.336	8,303,735
2023-12-07	21.550	22.620	21.420	22.360	22.118	11,677,563
2023-12-06	21.090	21.750	20.490	21.360	21.129	9,404,626
2023-12-05	21.000	21.670	20.490	20.980	20.753	9,938,454
2023-12-04	20.400	21.320	20.050	20.930	20.703	11,188,730
2023-12-01	19.100	20.570	18.980	20.350	20.130	9,978,069
2023-11-30	19.110	19.240	18.680	19.040	18.834	3,615,772
2023-11-29	19.080	19.360	18.700	19.190	18.982	3,955,433
2023-11-28	18.900	19.290	18.700	18.960	18.755	3,315,386
2023-11-27	18.840	19.360	18.840	19.020	18.814	3,969,745
2023-11-24	19.600	19.600	18.850	18.990	18.784	4,180,138
2023-11-23	19.330	19.650	19.010	19.420	19.210	3,692,831
2023-11-22	19.860	20.110	19.310	19.440	19.230	5,271,372
2023-11-21	20.230	20.600	19.560	19.720	19.507	6,027,140
2023-11-20	19.400	20.530	19.230	20.270	20.051	7,021,027
2023-11-17	19.620	19.800	19.320	19.730	19.516	4,707,863
2023-11-16	19.500	19.800	19.260	19.550	19.338	5,239,216
2023-11-15	19.980	20.030	19.380	19.500	19.289	6,538,952
2023-11-14	19.280	19.650	19.220	19.480	19.269	5,273,715
2023-11-13	19.220	19.610	18.680	19.320	19.111	9,559,868
2023-11-10	18.760	19.190	18.420	18.890	18.685	7,586,954
2023-11-09	18.600	19.410	18.510	18.990	18.784	8,468,313
2023-11-08	18.280	19.450	18.150	18.640	18.438	8,596,445
2023-11-07	18.050	18.780	18.000	18.340	18.141	8,860,493
2023-11-06	16.650	18.360	16.650	18.000	17.805	12,177,015
2023-11-03	16.430	18.490	16.430	17.450	17.261	13,496,918
2023-11-02	16.590	16.790	16.400	16.400	16.222	4,397,851

← NewerPage 12 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.