Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.250	20.620	20.250	20.440	20.400	3,592,207
2025-10-23	20.310	20.310	19.610	20.260	20.220	5,000,057
2025-10-22	20.700	20.710	20.200	20.320	20.280	3,093,324
2025-10-21	20.460	20.750	20.290	20.700	20.659	2,869,692
2025-10-20	20.390	20.480	20.200	20.460	20.420	3,285,268
2025-10-17	20.800	20.960	20.060	20.080	20.040	4,093,717
2025-10-16	21.340	21.340	20.760	20.830	20.789	3,512,179
2025-10-15	21.030	21.480	20.680	21.300	21.258	4,372,913
2025-10-14	22.500	22.510	20.810	20.910	20.869	10,483,610
2025-10-13	21.310	22.980	21.230	22.130	22.086	6,828,725
2025-10-10	23.300	23.300	22.010	22.300	22.256	10,522,657
2025-10-09	23.380	23.900	23.000	23.500	23.454	8,639,552
2025-09-30	22.910	23.650	22.910	23.170	23.124	7,531,311
2025-09-29	22.660	23.080	22.400	22.840	22.795	7,716,108
2025-09-26	23.630	24.260	22.840	22.930	22.885	9,358,368
2025-09-25	23.160	24.330	22.980	23.620	23.574	15,332,288
2025-09-24	21.960	22.850	21.810	22.750	22.705	6,843,185
2025-09-23	22.750	22.800	21.480	22.160	22.116	9,187,920
2025-09-22	22.120	23.000	22.030	22.750	22.705	7,225,700
2025-09-19	22.420	22.860	22.110	22.270	22.226	5,332,028
2025-09-18	23.150	23.720	22.140	22.430	22.386	13,327,303
2025-09-17	23.240	23.420	22.690	23.200	23.154	9,467,736
2025-09-16	22.160	23.370	22.100	23.320	23.274	11,666,743
2025-09-15	22.400	22.810	22.180	22.280	22.236	6,002,757
2025-09-12	22.400	22.920	22.270	22.430	22.386	9,009,883
2025-09-11	21.450	22.500	21.290	22.360	22.316	11,838,245
2025-09-10	21.450	21.960	21.430	21.460	21.418	6,451,584
2025-09-09	22.390	22.390	21.210	21.400	21.358	10,386,428
2025-09-08	22.490	22.570	22.130	22.390	22.346	7,503,171
2025-09-05	21.960	22.450	21.520	22.410	22.366	7,468,300
2025-09-04	22.300	22.720	21.380	21.960	21.917	8,424,326
2025-09-03	23.070	23.220	22.320	22.420	22.376	6,301,255
2025-09-02	24.030	24.450	22.770	23.050	23.005	10,242,962
2025-09-01	24.000	24.980	23.980	24.190	24.142	8,635,592
2025-08-29	25.250	25.250	24.310	24.550	24.502	13,411,794
2025-08-28	25.260	26.070	24.310	25.260	25.210	14,081,277
2025-08-27	25.040	27.160	24.650	25.400	25.350	20,763,495
2025-08-26	24.740	25.360	24.520	24.620	24.572	12,314,681
2025-08-25	25.870	26.730	24.710	25.080	25.031	18,793,183
2025-08-22	24.760	26.260	24.700	25.710	25.659	18,140,330
2025-08-21	24.430	25.430	24.350	24.750	24.701	16,771,330
2025-08-20	24.500	25.010	23.400	24.330	24.282	19,713,513
2025-08-19	26.510	26.870	25.580	25.800	25.749	18,112,124
2025-08-18	23.700	27.500	23.600	26.530	26.478	35,228,311
2025-08-15	21.410	23.130	21.310	22.920	22.875	17,792,503
2025-08-14	22.000	22.260	21.490	21.510	21.468	10,616,145
2025-08-13	21.950	22.200	21.820	21.920	21.877	8,210,139
2025-08-12	22.090	22.190	21.560	21.950	21.907	8,703,666
2025-08-11	21.990	22.350	21.800	22.100	22.056	9,113,429
2025-08-08	22.800	22.900	21.780	22.000	21.957	11,490,205
2025-08-07	23.160	23.530	22.500	22.990	22.945	11,712,027
2025-08-06	22.880	23.120	22.570	23.020	22.975	9,250,614
2025-08-05	23.420	23.630	22.650	23.020	22.975	13,655,284
2025-08-04	22.380	23.700	22.200	23.660	23.613	18,880,188
2025-08-01	23.270	23.480	21.750	22.840	22.795	20,297,074
2025-07-31	21.180	23.870	21.180	22.600	22.556	27,542,321
2025-07-30	21.900	21.980	20.900	21.200	21.158	11,905,555
2025-07-29	21.620	21.950	21.130	21.900	21.857	9,802,504
2025-07-28	22.010	22.190	21.340	21.780	21.737	7,891,710
2025-07-25	21.900	22.370	21.330	22.010	21.967	13,788,180

← NewerPage 5 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.