Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.600	12.090	11.410	11.780	11.652	8,105,001
2023-02-03	11.260	11.730	11.180	11.640	11.514	6,517,218
2023-02-02	11.290	11.470	11.110	11.260	11.138	4,912,610
2023-02-01	10.700	11.390	10.700	11.370	11.247	4,974,343
2023-01-31	10.710	10.780	10.550	10.670	10.555	3,040,783
2023-01-30	10.710	10.880	10.580	10.810	10.693	6,059,162
2023-01-20	10.910	11.190	10.890	10.990	10.871	3,197,589
2023-01-19	10.590	11.020	10.410	10.920	10.802	3,866,222
2023-01-18	10.470	10.680	10.300	10.600	10.485	1,737,611
2023-01-17	10.600	10.600	10.310	10.380	10.268	1,351,992
2023-01-16	10.340	10.670	10.220	10.570	10.456	1,648,544
2023-01-13	10.320	10.450	10.190	10.270	10.159	1,175,580
2023-01-12	10.310	10.450	10.270	10.370	10.258	1,423,785
2023-01-11	10.600	10.680	10.290	10.320	10.208	2,122,712
2023-01-10	10.700	10.800	10.540	10.600	10.485	2,109,659
2023-01-09	10.760	10.810	10.590	10.690	10.574	2,244,722
2023-01-06	10.720	10.790	10.590	10.630	10.515	2,559,526
2023-01-05	10.590	10.850	10.590	10.760	10.644	4,313,388
2023-01-04	10.380	10.820	10.240	10.750	10.634	6,364,499
2023-01-03	9.690	10.390	9.570	10.340	10.228	5,043,254
2022-12-30	9.300	9.620	9.290	9.580	9.476	2,052,312
2022-12-29	9.270	9.510	9.200	9.310	9.209	1,453,122
2022-12-28	9.420	9.520	9.240	9.260	9.160	1,349,764
2022-12-27	9.750	9.750	9.380	9.500	9.397	1,997,308
2022-12-26	9.480	9.610	9.290	9.600	9.496	1,757,884
2022-12-23	9.010	9.510	9.010	9.350	9.249	2,142,401
2022-12-22	9.400	9.460	9.130	9.180	9.081	2,173,479
2022-12-21	9.560	9.590	9.300	9.400	9.298	1,523,979
2022-12-20	9.690	9.820	9.470	9.550	9.447	1,388,903
2022-12-19	9.800	9.950	9.530	9.540	9.437	1,960,108
2022-12-16	10.110	10.160	9.750	9.820	9.714	2,210,485
2022-12-15	10.040	10.300	9.930	10.140	10.030	1,761,126
2022-12-14	10.050	10.250	10.010	10.020	9.912	1,665,533
2022-12-13	10.380	10.550	10.060	10.110	10.001	2,162,094
2022-12-12	10.270	10.560	10.200	10.420	10.307	2,185,359
2022-12-09	10.420	10.580	10.220	10.270	10.159	2,056,563
2022-12-08	10.640	10.660	10.330	10.420	10.307	1,854,896
2022-12-07	10.800	10.800	10.510	10.620	10.505	2,148,212
2022-12-06	10.920	10.930	10.700	10.710	10.594	2,022,515
2022-12-05	10.900	11.130	10.790	10.930	10.812	3,651,426
2022-12-02	10.310	11.180	10.300	10.830	10.713	5,069,214
2022-12-01	10.170	10.420	10.130	10.390	10.278	2,073,197
2022-11-30	10.360	10.480	10.000	10.100	9.991	2,553,392
2022-11-29	10.230	10.450	10.170	10.420	10.307	1,845,136
2022-11-28	10.500	10.580	10.190	10.250	10.139	2,202,577
2022-11-25	10.910	10.960	10.450	10.450	10.337	1,996,087
2022-11-24	10.720	10.930	10.650	10.800	10.683	2,397,803
2022-11-23	11.150	11.180	10.610	10.760	10.644	3,813,167
2022-11-22	11.440	11.620	11.020	11.180	11.059	3,811,799
2022-11-21	11.490	11.580	11.130	11.570	11.445	4,259,205
2022-11-18	11.600	11.850	11.380	11.390	11.267	5,602,111
2022-11-17	11.240	11.660	11.120	11.530	11.405	5,173,325
2022-11-16	11.200	11.760	11.190	11.340	11.217	5,610,431
2022-11-15	11.110	11.520	11.000	11.220	11.099	6,174,832
2022-11-14	11.420	11.480	10.940	11.270	11.148	8,396,774
2022-11-11	11.840	12.180	11.330	11.420	11.296	15,501,919
2022-11-10	10.830	11.850	10.680	11.560	11.435	11,231,170
2022-11-09	11.000	11.000	10.750	10.830	10.713	3,468,705
2022-11-08	10.610	11.110	10.420	11.000	10.881	4,587,073
2022-11-07	10.640	10.950	10.590	10.620	10.505	2,366,370

← NewerPage 16 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.