Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.900	22.370	21.330	22.010	21.967	13,788,180
2025-07-24	21.260	21.760	21.260	21.700	21.657	8,588,938
2025-07-23	20.950	22.070	20.840	21.400	21.358	11,515,253
2025-07-22	21.620	21.790	21.020	21.160	21.118	8,663,069
2025-07-21	22.700	22.700	21.600	21.660	21.617	10,030,265
2025-07-18	22.450	22.770	22.050	22.110	22.066	10,831,301
2025-07-17	22.030	22.490	21.700	22.200	22.156	10,167,069
2025-07-16	21.920	22.740	21.680	22.030	21.987	15,734,652
2025-07-15	20.680	22.600	20.400	22.290	22.246	21,423,360
2025-07-14	21.160	21.210	20.510	20.880	20.839	11,175,990
2025-07-11	20.390	22.280	20.300	21.290	21.248	23,139,104
2025-07-10	19.800	20.100	19.450	19.910	19.871	6,875,493
2025-07-09	20.100	20.250	19.720	19.860	19.821	7,728,446
2025-07-08	19.790	20.290	19.660	20.150	20.110	6,882,694
2025-07-07	19.630	20.400	19.420	19.850	19.811	8,103,658
2025-07-04	19.700	20.140	19.310	19.710	19.671	8,385,896
2025-07-03	19.650	19.950	19.450	19.700	19.661	5,103,607
2025-07-02	20.160	20.190	19.430	19.610	19.571	5,318,549
2025-07-01	20.700	20.740	19.750	20.170	20.130	8,484,580
2025-06-30	20.330	20.800	20.330	20.540	20.500	6,493,347
2025-06-27	20.700	21.280	20.250	20.310	20.270	9,366,640
2025-06-26	21.190	21.330	20.780	20.810	20.769	10,453,600
2025-06-25	19.580	21.260	19.360	21.190	21.148	15,755,368
2025-06-24	19.000	19.640	18.900	19.490	19.452	7,413,056
2025-06-23	18.070	19.240	17.910	18.930	18.893	8,253,658
2025-06-20	18.800	18.930	18.080	18.170	18.134	8,793,520
2025-06-19	19.600	20.090	18.750	18.940	18.903	8,851,984
2025-06-18	19.440	20.000	19.220	19.400	19.362	7,594,277
2025-06-17	20.300	21.000	19.480	19.510	19.472	13,437,417
2025-06-16	19.870	20.470	19.620	20.260	20.220	6,667,536
2025-06-13	20.500	20.680	19.730	19.880	19.841	5,880,259
2025-06-12	20.530	21.060	20.380	20.540	20.500	4,920,553
2025-06-11	20.580	21.130	20.200	20.800	20.759	6,584,436
2025-06-10	22.260	22.300	19.880	20.550	20.510	15,063,604
2025-06-09	22.560	23.150	22.230	22.370	22.326	9,361,231
2025-06-06	22.480	23.180	21.860	22.450	22.406	6,489,614
2025-06-05	21.360	22.660	21.220	22.480	22.436	10,601,570
2025-06-04	20.650	21.470	20.520	21.380	21.338	6,956,340
2025-06-03	21.030	21.470	20.620	20.720	20.679	4,700,440
2025-05-30	21.350	21.350	20.600	20.900	20.859	5,019,868
2025-05-29	19.870	21.400	19.710	21.330	21.288	10,214,735
2025-05-28	20.200	20.400	19.650	19.870	19.831	4,422,824
2025-05-27	20.150	20.320	19.630	20.280	20.240	4,574,549
2025-05-26	19.600	20.220	19.600	20.180	20.140	4,261,566
2025-05-23	19.910	20.260	19.590	19.590	19.551	6,890,199
2025-05-22	20.450	20.960	20.320	20.320	20.280	5,352,219
2025-05-21	20.620	20.980	20.360	20.600	20.559	3,974,273
2025-05-20	20.960	21.470	20.650	20.740	20.699	5,375,719
2025-05-19	21.370	21.370	20.700	20.830	20.789	5,318,047
2025-05-16	21.090	21.580	20.800	21.370	21.328	3,623,175
2025-05-15	22.020	22.170	21.070	21.150	21.108	9,146,279
2025-05-14	21.450	23.100	21.450	22.390	22.346	11,942,215
2025-05-13	22.020	22.700	21.550	21.600	21.557	7,015,818
2025-05-12	21.620	21.950	21.350	21.660	21.617	5,711,330
2025-05-09	22.220	22.220	21.020	21.190	21.148	7,095,746
2025-05-08	22.000	22.770	21.820	22.200	22.156	7,818,468
2025-05-07	23.040	23.360	21.970	22.190	22.146	8,396,976
2025-05-06	22.580	23.050	22.200	22.690	22.645	10,371,773
2025-04-30	20.000	22.970	20.000	22.520	22.476	16,851,119
2025-04-29	19.490	20.090	19.470	19.860	19.821	2,113,755

← NewerPage 6 of 21 · 1,219 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.