Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.850	10.850	10.570	10.730	10.614	1,357,690
2022-08-03	10.450	10.830	10.450	10.510	10.396	1,476,999
2022-08-02	10.910	10.980	10.250	10.460	10.347	2,403,581
2022-08-01	11.060	11.140	10.810	11.060	10.940	1,265,113
2022-07-29	11.060	11.300	10.930	11.010	10.891	1,938,374
2022-07-28	10.980	11.130	10.950	10.990	10.871	2,168,163
2022-07-27	10.970	11.000	10.810	10.860	10.742	1,415,840
2022-07-26	10.610	10.900	10.610	10.900	10.782	1,687,990
2022-07-25	11.080	11.080	10.700	10.770	10.653	1,162,912
2022-07-22	14.550	14.660	14.310	14.430	10.797	1,416,451
2022-07-21	14.460	14.620	14.420	14.470	10.827	1,179,310
2022-07-20	14.500	14.560	14.350	14.460	10.820	1,472,634
2022-07-19	14.450	14.490	14.000	14.430	10.797	2,202,912
2022-07-18	13.470	14.580	13.470	14.300	10.700	5,372,785
2022-07-15	13.650	13.750	13.280	13.290	9.944	1,428,949
2022-07-14	13.540	13.800	13.480	13.690	10.244	1,201,695
2022-07-13	13.530	13.640	13.470	13.540	10.131	796,083
2022-07-12	14.020	14.050	13.510	13.510	10.109	1,441,226
2022-07-11	14.020	14.100	13.710	14.040	10.505	1,590,244
2022-07-08	13.850	14.160	13.760	14.020	10.490	1,380,589
2022-07-07	13.890	14.000	13.740	13.800	10.326	1,317,556
2022-07-06	13.850	14.030	13.700	13.930	10.423	1,384,887
2022-07-05	14.250	14.330	13.730	13.850	10.363	2,155,071
2022-07-04	14.240	14.550	14.080	14.190	10.618	1,749,755
2022-07-01	14.340	14.500	14.150	14.250	10.663	1,291,852
2022-06-30	14.400	14.670	14.310	14.330	10.722	1,789,045
2022-06-29	14.820	14.860	14.410	14.420	10.790	1,883,030
2022-06-28	14.740	14.870	14.420	14.840	11.104	1,850,011
2022-06-27	14.450	14.850	14.360	14.660	10.969	2,168,465
2022-06-24	14.400	14.640	14.330	14.400	10.775	1,796,756
2022-06-23	14.260	14.350	14.000	14.330	10.722	1,710,684
2022-06-22	14.650	14.680	14.080	14.160	10.595	1,532,398
2022-06-21	14.580	14.700	14.410	14.590	10.917	1,721,790
2022-06-20	14.510	14.770	14.430	14.500	10.850	1,586,543
2022-06-17	14.590	14.680	14.210	14.480	10.835	1,509,795
2022-06-16	14.630	14.750	14.180	14.610	10.932	1,844,034
2022-06-15	14.410	14.850	14.230	14.480	10.835	2,695,954
2022-06-14	14.200	14.440	13.770	14.350	10.737	2,356,378
2022-06-13	14.430	14.600	14.310	14.500	10.850	1,598,360
2022-06-10	14.190	14.570	14.190	14.490	10.842	1,793,183
2022-06-09	14.870	14.880	14.190	14.360	10.745	2,430,625
2022-06-08	14.990	15.260	14.530	14.880	11.134	2,425,109
2022-06-07	14.980	15.280	14.800	14.850	11.112	2,130,506
2022-06-06	14.720	15.350	14.500	15.170	11.351	4,030,799
2022-06-02	13.810	14.780	13.700	14.600	10.924	3,781,189
2022-06-01	13.440	13.970	13.420	13.930	10.423	2,521,026
2022-05-31	13.240	13.590	13.020	13.520	10.116	2,158,804
2022-05-30	13.070	13.290	12.890	13.200	9.877	1,215,793
2022-05-27	12.970	13.180	12.840	12.930	9.675	1,414,398
2022-05-26	12.910	13.030	12.700	12.960	9.697	1,322,813
2022-05-25	12.710	13.010	12.670	12.920	9.667	1,915,513
2022-05-24	13.520	13.520	12.660	12.670	9.480	2,128,951
2022-05-23	13.170	13.500	13.110	13.440	10.057	1,711,097
2022-05-20	13.130	13.200	12.990	13.180	9.862	1,542,719
2022-05-19	12.840	13.090	12.830	13.020	9.742	1,521,908
2022-05-18	13.010	13.320	12.990	13.070	9.780	1,932,196
2022-05-17	13.100	13.140	12.730	12.910	9.660	1,809,151
2022-05-16	13.110	13.270	12.980	13.150	9.840	1,374,419
2022-05-13	12.980	13.130	12.890	13.010	9.735	1,160,172
2022-05-12	12.980	13.250	12.790	13.010	9.735	1,619,854

← NewerPage 18 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.