Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.680	22.390	21.360	21.900	16.387	12,732,210
2022-02-08	20.680	22.400	20.290	21.800	16.312	15,411,282
2022-02-07	19.600	21.200	19.200	20.880	15.623	12,855,814
2022-01-28	19.100	20.250	18.950	19.430	14.539	9,085,809
2022-01-27	20.610	20.620	18.580	18.950	14.179	12,098,563
2022-01-26	20.500	21.210	20.050	20.620	15.429	16,399,050
2022-01-25	19.390	21.210	18.770	20.450	15.302	19,111,179
2022-01-24	19.690	20.370	19.230	19.530	14.613	12,451,403
2022-01-21	18.680	21.690	18.380	20.660	15.459	21,681,523
2022-01-20	19.140	19.470	18.120	18.180	13.603	9,711,126
2022-01-19	18.000	20.450	17.880	19.170	14.344	14,835,887
2022-01-18	19.190	19.770	17.050	17.050	12.758	9,189,027
2022-01-17	18.430	19.350	18.240	19.140	14.322	5,891,481
2022-01-14	18.300	18.550	18.090	18.250	13.656	2,650,337
2022-01-13	18.200	18.650	18.170	18.410	13.775	3,388,204
2022-01-12	17.880	18.430	17.780	18.200	13.618	2,389,888
2022-01-11	18.300	18.360	17.650	17.750	13.281	2,892,466
2022-01-10	17.740	18.670	17.450	18.330	13.715	3,798,837
2022-01-07	18.480	18.750	17.610	17.700	13.244	3,396,978
2022-01-06	18.500	18.750	18.300	18.370	13.745	2,045,076
2022-01-05	18.880	18.880	18.200	18.550	13.880	3,008,587
2022-01-04	18.400	18.920	18.360	18.700	13.992	3,368,047
2021-12-31	18.220	18.440	18.120	18.380	13.753	1,641,290
2021-12-30	17.930	18.480	17.810	18.180	13.603	1,898,685
2021-12-29	17.670	18.040	17.530	17.880	13.379	1,506,718
2021-12-28	17.400	17.920	17.230	17.710	13.252	1,236,831
2021-12-27	17.250	17.490	17.150	17.400	13.020	1,213,169
2021-12-24	17.510	17.690	17.200	17.250	12.907	1,530,652
2021-12-23	18.100	18.180	17.510	17.620	13.184	2,357,478
2021-12-22	18.060	18.320	18.020	18.160	13.588	2,156,646
2021-12-21	18.020	18.280	17.730	18.130	13.566	2,135,292
2021-12-20	18.090	18.340	17.700	17.700	13.244	2,958,936
2021-12-17	18.210	18.740	17.930	18.020	13.483	7,335,868
2021-12-16	19.590	19.940	18.930	19.030	14.239	7,027,085
2021-12-15	19.550	21.960	19.290	19.550	14.628	14,980,564
2021-12-14	17.160	19.200	17.030	18.760	14.037	7,810,303
2021-12-13	17.210	17.250	17.060	17.170	12.847	1,356,980
2021-12-10	17.200	17.250	16.940	17.130	12.817	2,206,896
2021-12-09	17.120	17.480	16.910	17.250	12.907	2,172,357
2021-12-08	16.850	17.120	16.810	17.090	12.788	1,895,140
2021-12-07	17.100	17.320	16.760	16.900	12.645	2,319,835
2021-12-06	18.330	18.330	16.960	17.000	12.720	3,219,651
2021-12-03	18.260	18.920	18.170	18.190	13.611	1,935,787
2021-12-02	19.110	19.250	18.200	18.240	13.648	2,766,545
2021-12-01	18.520	19.440	18.450	19.120	14.307	3,958,562
2021-11-30	18.440	18.960	18.230	18.550	13.880	3,451,969
2021-11-29	18.370	18.500	18.220	18.440	13.798	2,636,787
2021-11-26	18.890	19.680	18.340	18.750	14.030	4,690,509
2021-11-25	19.890	20.380	19.160	19.200	14.366	5,258,714
2021-11-24	18.170	20.400	18.020	20.040	14.995	6,478,782
2021-11-23	18.150	18.280	17.900	18.080	13.528	1,177,248
2021-11-22	18.480	18.480	17.930	18.190	13.611	1,384,819
2021-11-19	18.280	18.440	17.800	18.280	13.678	1,925,549
2021-11-18	18.480	18.700	17.720	17.720	13.259	1,801,963
2021-11-17	18.350	18.650	18.210	18.470	13.820	993,337
2021-11-16	18.880	18.980	18.230	18.240	13.648	1,668,226
2021-11-15	18.160	19.080	18.160	18.880	14.127	2,241,826
2021-11-12	18.350	18.580	18.100	18.280	13.678	2,183,989
2021-11-11	18.400	18.550	18.160	18.240	13.648	1,735,778
2021-11-10	17.660	18.580	17.660	18.460	13.813	3,066,541

← NewerPage 20 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.