Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.980	23.570	21.100	22.790	22.543	8,763,532
2023-07-31	21.930	22.960	20.780	22.350	22.108	8,958,610
2023-07-28	22.300	22.970	21.880	22.100	21.861	5,567,896
2023-07-27	22.550	23.000	21.850	22.070	21.831	7,161,700
2023-07-26	23.700	23.770	22.070	22.830	22.583	10,368,224
2023-07-25	24.760	25.100	23.250	24.530	24.264	8,889,029
2023-07-24	23.480	25.280	23.280	24.110	23.849	8,647,691
2023-07-21	23.460	24.680	23.030	23.140	22.889	7,288,020
2023-07-20	25.450	25.470	23.300	23.750	23.493	12,803,221
2023-07-19	26.400	27.380	24.920	25.870	25.590	13,165,883
2023-07-18	24.160	26.350	23.640	24.820	24.551	13,773,088
2023-07-17	24.770	25.340	23.810	24.290	24.027	16,226,857
2023-07-14	21.630	25.690	21.630	25.690	25.412	16,405,367
2023-07-13	20.600	21.800	19.620	21.410	21.178	10,814,404
2023-07-12	21.030	21.860	20.540	20.600	20.377	7,073,876
2023-07-11	21.770	22.150	20.890	21.380	21.149	8,677,832
2023-07-10	22.960	23.100	21.500	21.980	21.742	9,979,417
2023-07-07	23.500	24.180	22.380	23.150	22.899	14,472,798
2023-07-06	21.250	22.880	21.010	22.450	22.207	10,644,247
2023-07-05	21.750	22.190	21.090	21.250	21.020	7,607,241
2023-07-04	21.100	22.210	20.600	21.760	21.524	12,842,058
2023-07-03	22.180	22.330	20.000	20.950	20.723	16,712,051
2023-06-30	23.470	23.470	20.300	22.730	22.484	22,399,849
2023-06-29	21.860	24.790	21.410	23.760	23.503	17,661,187
2023-06-28	22.860	22.860	20.820	21.970	21.732	14,231,855
2023-06-27	22.540	23.380	21.900	22.820	22.573	10,048,598
2023-06-26	24.110	24.480	22.200	22.510	22.266	11,326,720
2023-06-21	26.000	26.000	24.360	24.520	24.255	18,277,741
2023-06-20	23.570	26.600	23.300	26.600	26.312	28,721,871
2023-06-19	22.050	25.590	21.810	23.650	23.394	24,220,424
2023-06-16	21.280	22.190	20.650	21.810	21.574	14,010,438
2023-06-15	22.900	23.300	20.940	21.150	20.921	17,751,419
2023-06-14	23.040	23.330	22.300	23.180	22.929	13,822,215
2023-06-13	21.730	23.870	21.650	23.330	23.077	19,316,802
2023-06-12	22.800	23.370	21.460	21.780	21.544	18,972,347
2023-06-09	20.890	22.240	20.520	21.920	21.683	17,389,595
2023-06-08	22.050	22.110	19.930	20.930	20.703	23,386,199
2023-06-07	21.400	23.530	21.220	22.050	21.811	23,999,980
2023-06-06	22.390	22.390	20.880	21.760	21.524	21,425,198
2023-06-05	21.550	22.600	21.030	22.480	22.237	27,176,649
2023-06-02	21.330	23.780	20.010	21.990	21.752	39,339,400
2023-06-01	17.110	20.680	16.550	20.680	20.456	38,463,997
2023-05-31	16.130	17.690	16.000	17.230	17.043	22,638,155
2023-05-30	15.400	16.100	15.100	16.050	15.876	12,994,675
2023-05-29	16.280	16.300	15.220	15.590	15.421	13,203,068
2023-05-26	14.970	16.780	14.880	16.060	15.886	17,585,321
2023-05-25	15.380	15.540	14.280	14.850	14.689	11,638,413
2023-05-24	13.900	15.300	13.680	15.150	14.986	15,810,184
2023-05-23	13.820	14.450	13.340	13.970	13.819	11,274,058
2023-05-22	14.200	14.500	13.460	13.580	13.433	9,346,700
2023-05-19	14.450	15.040	14.330	14.530	14.373	10,762,378
2023-05-18	14.560	15.090	14.230	14.530	14.373	9,701,641
2023-05-17	14.310	15.250	14.050	14.500	14.343	10,400,275
2023-05-16	15.360	15.650	14.010	14.290	14.135	10,157,720
2023-05-15	15.400	15.610	14.300	14.900	14.739	11,498,565
2023-05-12	15.590	16.320	15.100	15.280	15.115	16,170,136
2023-05-11	15.270	16.800	15.270	15.560	15.392	23,999,513
2023-05-10	13.700	15.210	13.700	14.450	14.294	17,725,188
2023-05-09	14.040	14.460	13.590	13.700	13.552	9,409,521
2023-05-08	12.700	14.310	12.680	14.150	13.997	19,440,319

← NewerPage 14 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.