Shanghai Newtouch Software Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.200 | 17.880 | 17.200 | 17.780 | 13.304 | 1,791,015 |
| 2021-11-08 | 17.420 | 17.550 | 17.040 | 17.450 | 13.057 | 1,608,678 |
| 2021-11-05 | 16.890 | 17.360 | 16.620 | 17.330 | 12.967 | 2,020,792 |
| 2021-11-04 | 16.570 | 16.840 | 16.350 | 16.760 | 12.541 | 1,371,455 |
| 2021-11-03 | 16.010 | 16.950 | 16.010 | 16.620 | 12.436 | 1,679,762 |
| 2021-11-02 | 16.210 | 16.470 | 15.780 | 16.050 | 12.009 | 1,139,518 |
| 2021-11-01 | 15.930 | 16.370 | 15.930 | 16.290 | 12.189 | 1,154,383 |
| 2021-10-29 | 15.620 | 16.090 | 15.490 | 15.910 | 11.905 | 1,020,416 |
| 2021-10-28 | 15.590 | 15.820 | 15.450 | 15.550 | 11.635 | 982,568 |
| 2021-10-27 | 16.130 | 16.180 | 15.500 | 15.570 | 11.650 | 1,123,214 |
| 2021-10-26 | 16.410 | 16.520 | 16.110 | 16.220 | 12.137 | 786,754 |
| 2021-10-25 | 16.580 | 16.580 | 16.050 | 16.400 | 12.271 | 1,052,607 |
| 2021-10-22 | 16.800 | 16.990 | 16.520 | 16.580 | 12.406 | 963,041 |
| 2021-10-21 | 17.430 | 17.680 | 16.700 | 16.800 | 12.571 | 1,700,240 |
| 2021-10-20 | 17.200 | 17.920 | 17.080 | 17.420 | 13.035 | 1,675,417 |
| 2021-10-19 | 16.930 | 17.210 | 16.770 | 17.000 | 12.720 | 936,793 |
| 2021-10-18 | 16.680 | 16.970 | 16.500 | 16.860 | 12.615 | 931,242 |
| 2021-10-15 | 17.490 | 17.490 | 16.620 | 16.650 | 12.458 | 2,576,428 |
| 2021-10-14 | 16.930 | 17.560 | 16.800 | 17.520 | 13.109 | 1,103,557 |
← NewerPage 21 of 21 · 1,219 trading days
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.