Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.910	13.440	12.830	12.910	9.660	3,110,563
2022-05-10	12.680	12.940	12.410	12.930	9.675	2,261,413
2022-05-09	12.440	12.790	12.420	12.680	9.488	2,262,733
2022-05-06	12.720	13.060	12.310	12.650	9.465	3,290,140
2022-05-05	12.980	13.240	12.810	12.960	9.697	4,778,346
2022-04-29	12.600	13.660	12.600	13.590	10.169	4,400,540
2022-04-28	12.160	12.270	11.950	12.100	9.054	2,346,483
2022-04-27	11.440	12.150	11.200	12.110	9.061	2,153,209
2022-04-26	12.150	12.290	11.560	11.630	8.702	2,808,512
2022-04-25	13.440	13.760	12.000	12.010	8.987	3,678,282
2022-04-22	13.800	13.950	13.530	13.610	10.184	1,390,075
2022-04-21	14.550	14.610	13.870	13.910	10.408	1,506,986
2022-04-20	14.800	14.920	14.500	14.640	10.954	1,302,377
2022-04-19	14.680	14.890	14.310	14.720	11.014	1,378,431
2022-04-18	14.410	14.800	14.030	14.700	10.999	2,062,343
2022-04-15	14.950	14.950	14.310	14.430	10.797	2,983,905
2022-04-14	15.120	15.280	14.900	14.980	11.209	1,917,927
2022-04-13	15.310	15.460	15.030	15.100	11.299	1,545,905
2022-04-12	14.880	15.370	14.810	15.300	11.448	1,775,771
2022-04-11	15.700	15.850	14.800	14.980	11.209	2,724,359
2022-04-08	16.170	16.430	15.540	15.680	11.733	2,299,046
2022-04-07	16.770	16.770	16.100	16.120	12.062	2,051,012
2022-04-06	16.600	16.960	16.590	16.710	12.503	1,835,581
2022-04-01	16.460	16.700	16.320	16.610	12.428	1,585,056
2022-03-31	16.540	16.760	16.450	16.540	12.376	1,456,726
2022-03-30	16.470	16.560	16.300	16.520	12.361	1,628,511
2022-03-29	16.810	16.820	16.120	16.180	12.107	2,138,249
2022-03-28	16.610	17.040	16.550	16.720	12.511	1,789,495
2022-03-25	16.880	17.080	16.730	16.730	12.518	1,833,111
2022-03-24	16.950	17.110	16.680	16.770	12.548	2,585,822
2022-03-23	17.080	17.290	16.930	17.160	12.840	1,908,670
2022-03-22	17.000	17.240	16.810	16.990	12.713	2,061,202
2022-03-21	17.140	17.330	16.900	17.090	12.788	2,732,104
2022-03-18	17.010	17.350	16.960	17.140	12.825	2,475,968
2022-03-17	17.500	17.830	17.130	17.180	12.855	4,174,385
2022-03-16	17.090	17.090	16.250	17.070	12.773	3,964,850
2022-03-15	17.150	17.450	16.500	16.520	12.361	3,545,162
2022-03-14	18.000	18.120	17.310	17.320	12.960	3,122,442
2022-03-11	17.610	18.250	17.500	18.210	13.626	3,784,770
2022-03-10	18.200	18.480	17.840	17.860	13.364	4,070,723
2022-03-09	18.250	18.470	16.830	17.850	13.356	5,079,870
2022-03-08	19.120	19.270	18.100	18.250	13.656	4,956,936
2022-03-07	19.580	19.580	18.980	19.090	14.284	4,044,817
2022-03-04	20.190	20.430	19.440	19.590	14.658	6,047,080
2022-03-03	20.710	20.800	20.220	20.440	15.294	5,320,298
2022-03-02	20.110	20.980	20.080	20.700	15.489	9,264,023
2022-03-01	19.650	20.800	19.510	20.450	15.302	8,599,393
2022-02-28	19.360	19.870	18.810	19.840	14.845	5,446,623
2022-02-25	19.100	19.610	19.100	19.350	14.479	6,131,108
2022-02-24	19.970	20.040	18.360	18.860	14.112	9,424,246
2022-02-23	19.280	20.200	19.100	20.130	15.062	6,764,966
2022-02-22	19.770	20.070	19.190	19.200	14.366	5,750,932
2022-02-21	19.430	20.280	19.380	19.920	14.905	6,581,363
2022-02-18	19.020	19.550	18.930	19.420	14.531	4,661,034
2022-02-17	19.620	19.860	19.080	19.110	14.299	6,542,512
2022-02-16	20.000	20.270	19.520	19.730	14.763	5,522,548
2022-02-15	20.350	20.440	19.470	19.800	14.815	7,793,269
2022-02-14	19.960	20.550	19.880	20.440	15.294	6,781,284
2022-02-11	21.010	21.020	19.780	20.230	15.137	11,476,930
2022-02-10	21.500	21.800	21.080	21.320	15.953	9,142,116

← NewerPage 19 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.