Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.650	14.860	14.250	14.430	14.430	6,753,020
2026-04-22	14.520	14.800	14.250	14.790	14.790	7,153,716
2026-04-21	14.870	14.870	14.310	14.540	14.540	8,390,377
2026-04-20	14.800	15.100	14.570	14.820	14.820	7,796,657
2026-04-17	14.860	14.860	14.570	14.710	14.710	10,030,927
2026-04-16	14.100	15.320	14.040	14.980	14.980	20,464,832
2026-04-15	14.280	14.480	13.940	14.050	14.050	7,880,742
2026-04-14	14.300	14.450	14.060	14.260	14.260	8,070,477
2026-04-13	14.070	14.190	13.910	14.060	14.060	9,969,594
2026-04-10	14.520	14.700	14.290	14.290	14.290	13,854,867
2026-04-09	14.280	15.420	14.120	14.430	14.430	24,411,011
2026-04-08	13.590	14.400	13.530	14.400	14.400	16,162,210
2026-04-07	12.830	13.170	12.830	13.040	13.040	4,051,363
2026-04-03	13.190	13.270	12.810	12.840	12.840	5,039,498
2026-04-02	13.560	13.580	12.960	13.060	13.060	6,055,646
2026-04-01	13.470	13.700	13.380	13.560	13.560	6,381,367
2026-03-31	13.450	13.580	13.070	13.100	13.100	4,928,364
2026-03-30	13.220	13.420	13.040	13.390	13.390	4,558,720
2026-03-27	13.120	13.480	12.980	13.430	13.430	5,283,041
2026-03-26	13.730	13.820	13.170	13.260	13.260	6,466,630
2026-03-25	13.670	13.880	13.510	13.690	13.690	7,704,310
2026-03-24	13.210	13.600	12.940	13.600	13.600	8,412,924
2026-03-23	13.310	13.640	12.820	12.940	12.940	10,229,441
2026-03-20	14.320	14.470	13.680	13.700	13.700	11,388,582
2026-03-19	14.660	14.710	14.390	14.430	14.430	6,889,831
2026-03-18	14.500	14.850	14.400	14.820	14.820	6,816,626
2026-03-17	14.960	15.050	14.480	14.500	14.500	7,374,352
2026-03-16	14.850	15.050	14.680	14.930	14.930	7,113,415
2026-03-13	15.350	15.350	14.860	14.860	14.860	7,900,552
2026-03-12	15.550	15.670	15.320	15.380	15.380	5,588,833
2026-03-11	15.990	16.120	15.580	15.590	15.590	7,854,819
2026-03-10	15.950	16.410	15.800	16.010	16.010	10,126,336
2026-03-09	15.220	16.210	15.040	15.890	15.890	13,102,772
2026-03-06	15.250	15.550	15.070	15.510	15.510	5,346,477
2026-03-05	15.340	15.530	15.090	15.190	15.190	5,945,194
2026-03-04	15.000	15.350	14.770	14.970	14.970	7,141,648
2026-03-03	16.090	16.180	15.220	15.250	15.250	9,998,453
2026-03-02	16.950	16.980	15.930	16.040	16.040	14,697,284
2026-02-27	16.900	17.400	16.830	17.240	17.240	8,678,278
2026-02-26	17.230	17.230	16.880	16.920	16.920	6,704,327
2026-02-25	17.080	17.390	17.010	17.150	17.150	8,635,668
2026-02-24	18.180	18.180	16.960	17.080	17.080	13,970,189
2026-02-13	18.060	18.480	17.950	17.960	17.960	6,953,310
2026-02-12	18.000	18.390	17.790	18.150	18.150	10,136,510
2026-02-11	18.020	18.410	17.980	18.000	18.000	8,132,273
2026-02-10	17.600	18.150	17.570	17.980	17.980	9,458,455
2026-02-09	17.400	17.700	17.310	17.620	17.620	8,008,573
2026-02-06	17.090	17.330	16.760	17.100	17.100	7,313,887
2026-02-05	17.520	17.700	17.250	17.280	17.280	6,834,179
2026-02-04	18.210	18.240	17.300	17.690	17.690	11,740,065
2026-02-03	18.400	18.570	18.020	18.280	18.280	10,462,430
2026-02-02	19.100	19.190	18.170	18.210	18.210	11,207,121
2026-01-30	19.990	20.100	18.810	18.950	18.950	23,870,962
2026-01-29	21.000	22.200	20.550	21.250	21.250	15,068,963
2026-01-28	21.400	22.000	20.980	21.040	21.040	8,911,820
2026-01-27	21.490	21.660	20.660	21.380	21.380	9,286,344
2026-01-26	22.200	22.480	21.060	21.510	21.510	12,753,225
2026-01-23	22.000	22.560	21.700	22.250	22.250	14,192,775
2026-01-22	21.740	22.050	21.400	21.790	21.790	11,862,351
2026-01-21	21.660	22.250	21.320	21.610	21.610	12,204,383

← NewerPage 3 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.