Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.750	10.850	10.460	10.690	10.574	2,587,802
2022-11-03	10.600	10.850	10.450	10.630	10.515	3,106,280
2022-11-02	10.840	10.850	10.550	10.550	10.436	3,470,677
2022-11-01	10.750	10.800	10.510	10.680	10.564	4,475,495
2022-10-31	10.130	11.140	10.130	10.810	10.693	5,030,520
2022-10-28	10.300	10.540	10.130	10.130	10.020	2,614,946
2022-10-27	10.310	10.650	10.170	10.440	10.327	2,816,992
2022-10-26	9.780	10.370	9.780	10.250	10.139	3,301,205
2022-10-25	9.960	10.100	9.700	9.780	9.674	2,177,101
2022-10-24	10.220	10.270	9.970	10.030	9.921	2,739,624
2022-10-21	9.940	10.080	9.820	10.030	9.921	1,838,726
2022-10-20	9.880	10.080	9.770	9.900	9.793	2,413,646
2022-10-19	9.820	9.970	9.660	9.810	9.704	2,165,297
2022-10-18	10.080	10.090	9.730	9.790	9.684	3,487,923
2022-10-17	9.520	10.020	9.510	9.970	9.862	2,973,444
2022-10-14	9.370	9.600	9.350	9.500	9.397	2,228,126
2022-10-13	8.980	9.520	8.910	9.300	9.199	3,553,267
2022-10-12	8.680	9.070	8.630	9.030	8.932	1,315,879
2022-10-11	8.620	8.750	8.570	8.690	8.596	697,187
2022-10-10	8.700	8.800	8.620	8.640	8.546	1,005,191
2022-09-30	8.810	8.930	8.690	8.690	8.596	1,114,174
2022-09-29	9.090	9.150	8.800	8.850	8.754	1,599,647
2022-09-28	9.250	9.350	8.990	9.020	8.922	1,730,626
2022-09-27	9.400	9.470	9.120	9.360	9.259	3,960,630
2022-09-26	10.100	10.170	9.800	9.850	9.743	2,912,001
2022-09-23	10.520	10.550	9.960	10.120	10.010	3,944,477
2022-09-22	10.220	10.530	10.200	10.320	10.208	1,361,877
2022-09-21	10.190	10.430	9.860	10.350	10.238	1,589,005
2022-09-20	10.030	10.230	9.970	10.200	10.090	1,707,698
2022-09-19	10.600	10.600	9.940	9.940	9.832	3,057,630
2022-09-16	10.870	11.160	10.500	10.750	10.634	3,266,797
2022-09-15	10.820	11.160	10.670	11.030	10.911	3,523,660
2022-09-14	10.640	10.880	10.560	10.850	10.733	1,442,044
2022-09-13	10.720	11.020	10.720	10.810	10.693	1,732,168
2022-09-09	10.640	10.890	10.590	10.720	10.604	1,393,670
2022-09-08	10.880	10.970	10.620	10.730	10.614	1,912,659
2022-09-07	10.850	11.070	10.770	11.010	10.891	1,434,255
2022-09-06	10.880	10.880	10.730	10.830	10.713	844,968
2022-09-05	10.860	10.950	10.730	10.850	10.733	1,069,937
2022-09-02	10.550	10.870	10.520	10.860	10.742	1,409,485
2022-09-01	10.560	10.730	10.500	10.520	10.406	1,248,935
2022-08-31	10.760	10.860	10.460	10.520	10.406	1,440,220
2022-08-30	10.780	10.880	10.620	10.760	10.644	1,027,358
2022-08-29	10.670	10.830	10.530	10.740	10.624	1,076,853
2022-08-26	11.190	11.200	10.760	10.830	10.713	1,888,484
2022-08-25	11.300	11.310	10.940	11.110	10.990	2,206,882
2022-08-24	11.710	11.790	11.200	11.220	11.099	2,764,419
2022-08-23	11.780	11.880	11.550	11.730	11.603	1,688,548
2022-08-22	11.730	11.870	11.510	11.800	11.672	2,029,494
2022-08-19	11.930	12.110	11.700	11.740	11.613	2,324,140
2022-08-18	11.900	11.930	11.730	11.900	11.771	1,965,217
2022-08-17	11.850	11.950	11.710	11.870	11.742	2,199,112
2022-08-16	11.850	11.920	11.700	11.850	11.722	2,298,483
2022-08-15	12.060	12.130	11.710	11.780	11.652	4,515,716
2022-08-12	11.880	12.600	11.820	12.150	12.018	5,577,571
2022-08-11	11.870	12.220	11.860	11.930	11.801	4,448,841
2022-08-10	11.670	11.950	11.510	11.830	11.702	4,660,939
2022-08-09	11.300	11.840	11.210	11.670	11.544	5,555,612
2022-08-08	11.610	11.610	11.020	11.340	11.217	8,263,743
2022-08-05	10.770	12.150	10.640	11.780	11.652	9,482,410

← NewerPage 17 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.