Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.990	20.280	19.670	19.730	19.691	2,774,875
2025-04-25	19.610	20.430	19.210	19.780	19.741	5,262,108
2025-04-24	20.500	20.500	19.570	19.610	19.571	6,888,894
2025-04-23	20.380	20.890	20.010	20.830	20.789	8,975,693
2025-04-22	21.220	21.480	20.000	20.310	20.270	8,294,459
2025-04-21	20.040	20.890	19.930	20.850	20.809	6,084,790
2025-04-18	20.140	20.510	20.010	20.120	20.080	3,486,863
2025-04-17	19.820	20.850	19.650	20.220	20.180	6,871,608
2025-04-16	19.850	20.140	19.460	19.820	19.781	6,235,528
2025-04-15	19.900	20.340	19.550	19.950	19.911	8,687,988
2025-04-14	19.350	20.200	19.020	19.800	19.761	10,182,292
2025-04-11	18.620	19.230	18.620	18.980	18.943	7,303,728
2025-04-10	19.030	19.550	18.810	18.940	18.903	8,669,720
2025-04-09	17.230	18.820	15.820	18.590	18.553	10,912,834
2025-04-08	17.200	17.880	16.550	17.400	17.366	8,320,986
2025-04-07	18.500	18.980	16.450	16.870	16.837	10,500,479
2025-04-03	21.300	21.660	20.390	20.560	20.520	7,417,380
2025-04-02	21.000	21.850	20.960	21.660	21.617	6,719,329
2025-04-01	21.250	21.790	20.740	21.250	21.208	7,251,429
2025-03-31	20.110	21.900	19.700	21.240	21.198	12,947,518
2025-03-28	20.670	21.000	20.110	20.170	20.130	5,648,924
2025-03-27	20.720	21.100	19.960	20.750	20.709	8,269,841
2025-03-26	20.210	20.900	20.200	20.710	20.669	7,644,691
2025-03-25	20.560	20.990	20.100	20.340	20.300	6,800,975
2025-03-24	21.060	21.170	19.780	20.470	20.430	9,826,931
2025-03-21	21.420	21.590	20.860	20.920	20.879	9,849,613
2025-03-20	21.880	22.480	21.400	21.620	21.577	9,894,469
2025-03-19	22.600	22.990	21.950	22.150	22.106	12,131,149
2025-03-18	22.550	23.390	22.320	22.520	22.476	12,958,766
2025-03-17	22.630	22.630	21.680	22.000	21.957	11,751,582
2025-03-14	22.620	23.080	22.120	22.560	22.516	11,181,080
2025-03-13	23.010	23.080	22.200	22.610	22.565	10,757,402
2025-03-12	23.500	24.190	23.000	23.060	23.015	13,766,673
2025-03-11	23.200	24.270	22.620	23.320	23.274	15,451,677
2025-03-10	24.970	25.180	23.500	23.760	23.713	15,926,965
2025-03-07	26.990	27.580	24.400	24.750	24.701	26,055,085
2025-03-06	24.400	27.130	23.910	26.590	26.538	31,552,217
2025-03-05	22.370	22.970	22.130	22.610	22.565	9,469,390
2025-03-04	21.670	23.230	21.670	22.360	22.316	14,622,711
2025-03-03	22.180	23.150	21.560	22.200	22.156	18,485,222
2025-02-28	23.070	23.490	21.050	21.050	21.009	16,239,972
2025-02-27	23.380	23.760	21.500	22.140	22.096	19,796,090
2025-02-26	23.300	23.850	23.000	23.610	23.564	12,952,034
2025-02-25	23.510	23.950	23.100	23.350	23.304	12,654,224
2025-02-24	24.800	25.230	23.300	24.550	24.502	18,027,011
2025-02-21	23.760	26.260	22.900	25.350	25.300	23,675,050
2025-02-20	23.330	24.330	22.800	23.990	23.943	18,352,769
2025-02-19	23.990	24.100	22.920	23.580	23.534	21,296,548
2025-02-18	24.620	24.620	22.800	23.290	23.244	22,820,714
2025-02-17	26.890	26.950	24.080	24.950	24.901	30,289,818
2025-02-14	23.330	27.680	23.230	26.880	26.827	34,239,216
2025-02-13	23.510	24.160	22.580	23.350	23.304	29,548,835
2025-02-12	20.810	24.980	20.810	24.700	24.651	37,863,030
2025-02-11	20.310	23.880	19.900	21.060	21.019	34,366,364
2025-02-10	20.200	21.850	20.200	20.790	20.749	27,362,953
2025-02-07	20.310	20.920	19.750	20.180	20.140	23,179,919
2025-02-06	20.090	21.260	19.510	20.730	20.689	26,859,590
2025-02-05	18.900	21.500	18.900	20.320	20.280	36,323,557
2025-01-27	18.420	19.130	18.230	18.510	18.474	31,148,491
2025-01-24	15.040	18.050	15.040	18.050	18.014	32,436,565

← NewerPage 7 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.