Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.680	22.320	21.340	21.850	21.850	19,027,962
2026-01-19	22.400	22.420	21.310	21.510	21.510	13,631,261
2026-01-16	23.400	23.700	21.960	22.320	22.320	18,967,457
2026-01-15	24.800	25.300	23.000	23.450	23.450	24,701,785
2026-01-14	24.440	27.110	24.040	24.800	24.800	42,760,359
2026-01-13	25.260	26.000	23.150	23.730	23.730	40,990,829
2026-01-12	20.990	23.860	20.800	23.260	23.260	34,551,312
2026-01-09	19.500	20.380	19.430	20.210	20.210	12,746,605
2026-01-08	19.180	19.710	19.170	19.420	19.420	8,973,456
2026-01-07	19.150	19.410	19.020	19.290	19.290	6,222,324
2026-01-06	19.220	19.420	18.910	19.260	19.260	6,515,420
2026-01-05	18.840	19.380	18.810	19.210	19.210	7,953,639
2025-12-31	18.260	18.980	18.260	18.660	18.660	8,050,280
2025-12-30	18.310	18.730	18.300	18.350	18.350	6,463,178
2025-12-29	17.900	18.580	17.880	18.270	18.270	5,886,339
2025-12-26	18.240	18.360	17.960	18.030	18.030	3,895,329
2025-12-25	17.850	18.260	17.690	18.190	18.190	4,289,493
2025-12-24	17.540	17.830	17.420	17.730	17.730	2,703,971
2025-12-23	17.930	18.040	17.470	17.540	17.540	3,844,488
2025-12-22	17.830	18.150	17.830	17.930	17.930	3,972,918
2025-12-19	17.770	18.100	17.750	17.940	17.940	3,138,441
2025-12-18	17.710	18.050	17.580	17.760	17.725	3,449,031
2025-12-17	17.440	17.850	17.270	17.830	17.795	3,974,398
2025-12-16	17.720	17.720	17.220	17.550	17.515	3,966,448
2025-12-15	17.900	18.040	17.610	17.660	17.625	2,937,992
2025-12-12	17.800	18.160	17.620	18.010	17.975	3,530,151
2025-12-11	18.200	18.290	17.740	17.750	17.715	3,792,594
2025-12-10	18.150	18.310	17.860	18.220	18.184	3,075,179
2025-12-09	18.220	18.580	18.120	18.150	18.114	3,485,611
2025-12-08	18.250	18.690	18.200	18.340	18.304	6,051,308
2025-12-05	17.880	18.380	17.600	18.200	18.164	5,073,961
2025-12-04	18.120	18.280	17.730	17.840	17.805	4,096,168
2025-12-03	18.890	18.900	18.020	18.130	18.094	5,658,776
2025-12-02	18.950	19.030	18.580	18.840	18.803	3,949,223
2025-12-01	19.100	19.350	18.890	19.050	19.013	5,861,376
2025-11-28	18.910	19.200	18.750	19.050	19.013	4,062,475
2025-11-27	19.000	19.340	18.800	18.930	18.893	6,415,567
2025-11-26	19.750	20.070	19.000	19.060	19.022	7,026,052
2025-11-25	19.600	20.450	19.600	19.850	19.811	10,143,745
2025-11-24	18.480	20.060	18.120	19.800	19.761	9,456,680
2025-11-21	18.600	18.990	18.000	18.380	18.344	4,563,615
2025-11-20	19.300	19.420	18.600	18.810	18.773	4,725,832
2025-11-19	19.710	19.820	19.020	19.150	19.112	3,946,010
2025-11-18	19.550	19.950	19.420	19.700	19.661	6,073,878
2025-11-17	19.580	20.090	19.440	19.720	19.681	3,642,056
2025-11-14	19.900	19.970	19.400	19.420	19.382	4,652,289
2025-11-13	20.120	20.150	19.860	20.020	19.981	3,647,191
2025-11-12	20.100	20.200	19.790	20.110	20.070	3,304,415
2025-11-11	20.660	20.660	20.060	20.070	20.030	4,366,186
2025-11-10	20.560	20.700	20.360	20.450	20.410	4,038,204
2025-11-07	20.850	20.960	20.400	20.410	20.370	5,767,516
2025-11-06	21.140	21.160	20.630	20.990	20.949	4,832,950
2025-11-05	21.210	21.650	20.980	21.140	21.098	5,844,671
2025-11-04	22.400	22.440	21.420	21.660	21.617	7,369,862
2025-11-03	22.370	23.080	22.000	22.420	22.376	11,360,451
2025-10-31	20.630	22.560	20.630	22.040	21.997	15,114,169
2025-10-30	21.080	21.230	20.550	20.700	20.659	5,907,633
2025-10-29	21.010	21.230	20.820	21.030	20.989	4,530,680
2025-10-28	20.770	21.640	20.580	21.160	21.118	7,723,904
2025-10-27	20.620	20.950	20.290	20.770	20.729	6,385,052

← NewerPage 4 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.