Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.050	12.910	12.050	12.850	12.711	8,943,333
2023-05-04	12.260	12.980	12.220	12.620	12.483	8,717,238
2023-04-28	11.480	12.400	11.480	12.250	12.117	7,354,573
2023-04-27	11.300	12.120	11.250	11.520	11.395	10,188,728
2023-04-26	11.490	11.630	10.930	11.050	10.930	6,193,827
2023-04-25	11.800	11.980	11.370	11.510	11.385	4,920,672
2023-04-24	12.000	12.180	11.760	11.920	11.791	6,147,298
2023-04-21	13.200	13.220	11.890	11.940	11.811	11,398,576
2023-04-20	12.840	13.240	12.820	13.220	13.077	5,803,167
2023-04-19	12.960	13.470	12.900	13.030	12.889	8,515,884
2023-04-18	13.000	13.190	12.520	12.910	12.770	7,276,549
2023-04-17	13.480	13.940	12.920	13.000	12.859	8,768,467
2023-04-14	13.350	13.570	12.870	13.360	13.215	7,474,061
2023-04-13	13.600	13.720	13.300	13.340	13.196	7,628,968
2023-04-12	13.300	13.780	13.300	13.720	13.571	9,040,743
2023-04-11	13.170	13.490	12.940	13.310	13.166	8,572,587
2023-04-10	14.110	14.240	13.130	13.210	13.067	15,761,035
2023-04-07	14.680	14.780	13.800	14.200	14.046	18,842,665
2023-04-06	14.000	15.430	13.800	14.780	14.620	23,633,659
2023-04-04	13.790	14.420	13.430	14.280	14.125	18,086,348
2023-04-03	13.250	13.890	13.090	13.820	13.670	12,607,347
2023-03-31	13.100	13.530	12.920	13.370	13.225	7,942,744
2023-03-30	13.530	13.670	13.010	13.100	12.958	8,347,252
2023-03-29	13.460	13.850	13.170	13.450	13.304	10,109,110
2023-03-28	14.000	14.000	13.460	13.530	13.384	8,293,973
2023-03-27	13.920	14.140	13.450	13.910	13.759	12,890,879
2023-03-24	14.000	14.350	13.730	13.920	13.769	14,374,912
2023-03-23	13.520	14.070	13.300	13.960	13.809	15,114,497
2023-03-22	13.290	13.870	13.150	13.610	13.463	13,222,904
2023-03-21	12.790	13.460	12.620	13.410	13.265	16,120,649
2023-03-20	12.930	13.580	12.580	12.920	12.780	17,341,147
2023-03-17	12.430	12.960	12.370	12.870	12.731	10,118,353
2023-03-16	12.300	12.530	11.920	12.250	12.117	6,450,059
2023-03-15	12.810	12.880	12.300	12.370	12.236	6,610,524
2023-03-14	13.050	13.120	12.420	12.650	12.513	11,338,921
2023-03-13	12.500	12.930	12.220	12.800	12.661	8,978,580
2023-03-10	12.440	12.820	12.420	12.490	12.355	6,260,133
2023-03-09	12.430	12.750	12.150	12.610	12.474	10,081,531
2023-03-08	11.870	12.480	11.870	12.410	12.276	7,999,558
2023-03-07	12.210	12.430	11.830	11.870	11.742	5,561,584
2023-03-06	12.300	12.430	12.120	12.210	12.078	6,192,137
2023-03-03	12.260	12.380	11.820	12.090	11.959	6,945,755
2023-03-02	12.380	12.470	12.220	12.320	12.187	6,627,767
2023-03-01	11.800	12.450	11.710	12.400	12.266	11,295,219
2023-02-28	11.560	11.840	11.440	11.740	11.613	6,375,024
2023-02-27	11.780	11.920	11.390	11.470	11.346	6,149,266
2023-02-24	12.040	12.090	11.610	11.760	11.633	7,068,928
2023-02-23	12.800	12.800	11.980	12.000	11.870	13,928,090
2023-02-22	12.550	13.290	12.240	12.900	12.760	18,600,460
2023-02-21	12.300	12.880	11.960	12.140	12.009	10,457,743
2023-02-20	11.720	12.170	11.710	12.000	11.870	5,723,446
2023-02-17	12.050	12.500	11.750	11.750	11.623	6,373,603
2023-02-16	12.250	12.590	11.930	12.000	11.870	10,478,474
2023-02-15	11.970	12.500	11.900	12.360	12.226	10,464,794
2023-02-14	12.210	12.260	11.830	11.830	11.702	6,306,123
2023-02-13	12.000	12.380	11.940	12.180	12.048	7,044,535
2023-02-10	12.280	12.600	11.990	12.070	11.939	9,677,779
2023-02-09	12.200	12.200	11.550	12.200	12.068	11,130,337
2023-02-08	12.290	12.570	11.940	12.470	12.335	14,497,740
2023-02-07	11.990	12.740	11.580	12.570	12.434	17,162,932

← NewerPage 15 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.