Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.800	17.240	16.480	16.510	16.331	3,864,099
2023-10-31	17.580	17.580	16.660	16.780	16.598	4,351,605
2023-10-30	16.600	17.660	16.430	17.390	17.202	6,915,093
2023-10-27	16.670	16.970	16.150	16.670	16.490	6,595,277
2023-10-26	16.640	16.880	16.370	16.640	16.460	3,858,673
2023-10-25	16.520	17.280	16.520	16.680	16.499	4,637,816
2023-10-24	16.260	17.000	16.060	16.640	16.460	4,168,756
2023-10-23	16.700	17.100	15.960	16.140	15.965	5,253,764
2023-10-20	17.000	17.680	16.740	16.830	16.648	3,713,093
2023-10-19	17.000	17.850	17.000	17.150	16.964	3,665,886
2023-10-18	17.600	17.740	17.000	17.270	17.083	4,122,629
2023-10-17	17.620	17.950	17.400	17.890	17.696	3,367,141
2023-10-16	17.800	18.040	17.440	17.800	17.607	6,108,078
2023-10-13	18.100	18.160	17.450	17.590	17.400	6,864,602
2023-10-12	18.400	18.640	18.080	18.110	17.914	3,704,363
2023-10-11	18.160	18.850	18.110	18.390	18.191	5,719,196
2023-10-10	18.380	18.710	18.180	18.260	18.062	3,612,705
2023-10-09	18.700	18.700	18.150	18.350	18.151	4,901,789
2023-09-28	18.200	18.890	18.200	18.730	18.527	6,991,543
2023-09-27	18.130	18.450	17.420	18.200	18.003	6,562,968
2023-09-26	17.480	18.750	17.450	18.130	17.934	7,546,563
2023-09-25	17.880	18.110	17.380	17.510	17.320	4,966,423
2023-09-22	16.800	17.880	16.750	17.880	17.686	5,870,448
2023-09-21	17.000	17.240	16.650	16.840	16.658	3,149,330
2023-09-20	17.210	17.450	16.790	16.800	16.618	4,144,170
2023-09-19	17.410	17.460	16.960	17.120	16.935	3,357,730
2023-09-18	17.410	17.840	17.290	17.410	17.222	4,752,186
2023-09-15	18.010	18.010	17.430	17.500	17.311	3,587,510
2023-09-14	18.190	18.250	17.640	17.740	17.548	4,059,924
2023-09-13	18.680	18.770	17.780	18.000	17.805	4,156,744
2023-09-12	18.790	19.090	18.610	18.660	18.458	4,227,755
2023-09-11	18.350	19.300	18.150	18.920	18.715	7,964,625
2023-09-08	18.420	18.650	18.000	18.350	18.151	5,281,943
2023-09-07	18.970	19.200	18.450	18.560	18.359	6,412,495
2023-09-06	19.160	19.300	18.660	18.850	18.646	5,813,732
2023-09-05	20.000	20.000	18.990	19.290	19.081	6,714,854
2023-09-04	20.260	20.420	19.690	20.040	19.823	6,164,527
2023-09-01	20.760	20.810	19.810	20.190	19.971	7,236,793
2023-08-31	21.600	21.680	20.570	20.780	20.555	8,956,370
2023-08-30	19.510	21.200	19.360	21.050	20.822	9,218,596
2023-08-29	18.140	19.780	18.100	19.490	19.279	10,884,497
2023-08-28	20.400	20.400	18.250	18.370	18.171	8,839,012
2023-08-25	19.610	19.910	18.360	18.530	18.329	11,396,418
2023-08-24	20.300	20.960	19.770	19.810	19.596	7,998,529
2023-08-23	21.000	21.000	20.130	20.300	20.080	4,372,427
2023-08-22	20.780	21.090	20.120	20.990	20.763	7,498,210
2023-08-21	20.790	21.400	20.300	20.500	20.278	7,854,418
2023-08-18	21.520	22.650	21.030	21.080	20.852	5,269,454
2023-08-17	21.710	22.360	21.500	21.610	21.376	4,536,322
2023-08-16	22.600	23.000	21.310	21.800	21.564	8,222,586
2023-08-15	23.400	23.860	22.750	23.090	22.840	5,324,225
2023-08-14	22.220	23.760	21.920	23.450	23.196	8,201,482
2023-08-11	23.110	23.110	22.300	22.680	22.434	4,288,450
2023-08-10	22.850	23.180	22.200	23.080	22.830	5,870,581
2023-08-09	23.300	23.920	23.060	23.130	22.880	6,006,961
2023-08-08	24.250	24.810	23.200	23.300	23.048	6,216,280
2023-08-07	24.460	24.900	23.540	24.310	24.047	7,742,453
2023-08-04	22.660	25.270	22.380	24.450	24.185	10,809,293
2023-08-03	22.700	23.800	22.350	22.800	22.553	5,493,779
2023-08-02	22.680	23.400	22.210	23.100	22.850	6,106,441

← NewerPage 13 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.