Shanghai Newtouch Software Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.800 | 16.160 | 14.710 | 15.040 | 15.010 | 21,254,307 |
| 2025-01-22 | 14.610 | 14.850 | 14.320 | 14.400 | 14.372 | 5,959,178 |
| 2025-01-21 | 14.610 | 14.880 | 14.300 | 14.770 | 14.741 | 8,552,651 |
| 2025-01-20 | 14.710 | 14.850 | 14.360 | 14.470 | 14.442 | 5,246,729 |
| 2025-01-17 | 14.520 | 14.770 | 14.300 | 14.540 | 14.511 | 5,624,898 |
| 2025-01-16 | 14.510 | 15.040 | 14.330 | 14.520 | 14.491 | 6,813,477 |
| 2025-01-15 | 14.700 | 14.880 | 14.430 | 14.460 | 14.432 | 6,234,771 |
| 2025-01-14 | 14.020 | 14.870 | 13.900 | 14.780 | 14.751 | 8,957,055 |
| 2025-01-13 | 13.360 | 14.150 | 13.030 | 14.000 | 13.972 | 9,194,134 |
| 2025-01-10 | 14.280 | 14.650 | 13.650 | 13.650 | 13.623 | 9,568,112 |
| 2025-01-09 | 13.780 | 14.560 | 13.780 | 14.420 | 14.392 | 11,569,284 |
| 2025-01-08 | 14.210 | 14.440 | 13.400 | 14.020 | 13.992 | 17,697,071 |
| 2025-01-07 | 14.300 | 14.810 | 14.270 | 14.800 | 14.771 | 9,377,636 |
| 2025-01-06 | 14.800 | 14.800 | 14.050 | 14.210 | 14.182 | 10,636,787 |
| 2025-01-03 | 15.760 | 15.860 | 14.750 | 14.830 | 14.801 | 10,169,886 |
| 2025-01-02 | 16.050 | 16.180 | 15.410 | 15.700 | 15.669 | 9,279,107 |
| 2024-12-31 | 17.440 | 17.480 | 16.000 | 16.030 | 15.998 | 13,249,117 |
| 2024-12-30 | 17.470 | 17.730 | 16.900 | 17.270 | 17.236 | 8,490,133 |
| 2024-12-27 | 17.510 | 18.200 | 17.400 | 17.650 | 17.615 | 11,416,049 |
| 2024-12-26 | 18.100 | 18.440 | 17.630 | 17.710 | 17.675 | 11,807,458 |
| 2024-12-25 | 18.600 | 18.800 | 17.100 | 18.030 | 17.995 | 15,236,753 |
| 2024-12-24 | 18.740 | 19.190 | 17.960 | 18.600 | 18.563 | 17,736,271 |
| 2024-12-23 | 18.440 | 19.720 | 18.440 | 18.720 | 18.683 | 28,663,103 |
| 2024-12-20 | 18.170 | 19.250 | 18.170 | 18.460 | 18.424 | 19,695,900 |
| 2024-12-19 | 17.690 | 18.910 | 17.410 | 18.320 | 18.284 | 21,895,453 |
| 2024-12-18 | 16.500 | 18.750 | 16.020 | 18.040 | 18.004 | 24,499,139 |
| 2024-12-17 | 17.210 | 17.380 | 16.310 | 16.430 | 16.398 | 11,711,883 |
| 2024-12-16 | 17.950 | 18.130 | 17.250 | 17.410 | 17.341 | 10,402,047 |
| 2024-12-13 | 18.640 | 18.770 | 18.040 | 18.140 | 18.068 | 11,120,237 |
| 2024-12-12 | 19.350 | 19.440 | 17.980 | 18.810 | 18.735 | 17,378,260 |
| 2024-12-11 | 19.610 | 19.790 | 18.910 | 19.260 | 19.183 | 14,734,817 |
| 2024-12-10 | 20.210 | 20.500 | 19.340 | 19.790 | 19.711 | 20,952,455 |
| 2024-12-09 | 19.910 | 20.220 | 18.880 | 19.320 | 19.243 | 19,014,287 |
| 2024-12-06 | 20.000 | 20.970 | 19.180 | 19.790 | 19.711 | 29,642,385 |
| 2024-12-05 | 18.080 | 20.350 | 17.890 | 20.010 | 19.930 | 30,016,854 |
| 2024-12-04 | 18.330 | 19.100 | 17.680 | 17.790 | 17.719 | 15,548,550 |
| 2024-12-03 | 19.260 | 19.260 | 18.010 | 18.460 | 18.387 | 16,186,511 |
| 2024-12-02 | 18.600 | 19.690 | 18.330 | 19.000 | 18.924 | 23,696,127 |
| 2024-11-29 | 16.880 | 18.870 | 16.500 | 18.220 | 18.148 | 25,490,422 |
| 2024-11-28 | 16.890 | 17.650 | 16.680 | 16.750 | 16.683 | 14,010,089 |
| 2024-11-27 | 16.200 | 16.980 | 15.500 | 16.980 | 16.913 | 14,148,469 |
| 2024-11-26 | 17.150 | 17.330 | 16.380 | 16.470 | 16.405 | 18,816,769 |
| 2024-11-25 | 18.310 | 18.310 | 16.640 | 17.550 | 17.480 | 27,855,258 |
| 2024-11-22 | 16.700 | 20.060 | 16.670 | 17.880 | 17.809 | 45,207,499 |
| 2024-11-21 | 15.970 | 17.490 | 15.820 | 16.720 | 16.654 | 26,204,966 |
| 2024-11-20 | 15.050 | 16.170 | 14.880 | 15.980 | 15.916 | 14,697,403 |
| 2024-11-19 | 14.430 | 15.100 | 14.160 | 15.040 | 14.980 | 12,542,166 |
| 2024-11-18 | 16.500 | 16.500 | 14.140 | 14.430 | 14.373 | 19,902,884 |
| 2024-11-15 | 16.020 | 17.580 | 16.020 | 16.240 | 16.175 | 22,934,997 |
| 2024-11-14 | 16.810 | 17.170 | 16.010 | 16.050 | 15.986 | 15,204,306 |
| 2024-11-13 | 15.660 | 16.890 | 15.660 | 16.610 | 16.544 | 18,370,696 |
| 2024-11-12 | 17.110 | 17.380 | 15.810 | 15.920 | 15.857 | 20,889,761 |
| 2024-11-11 | 15.510 | 17.170 | 15.510 | 16.850 | 16.783 | 22,745,278 |
| 2024-11-08 | 15.900 | 16.400 | 15.580 | 15.680 | 15.618 | 20,228,905 |
| 2024-11-07 | 15.000 | 15.630 | 14.780 | 15.600 | 15.538 | 16,081,823 |
| 2024-11-06 | 15.600 | 15.700 | 14.880 | 15.090 | 15.030 | 15,734,101 |
| 2024-11-05 | 14.080 | 15.980 | 14.010 | 15.480 | 15.418 | 22,125,792 |
| 2024-11-04 | 13.610 | 14.130 | 13.610 | 14.060 | 14.004 | 6,075,919 |
| 2024-11-01 | 14.890 | 14.890 | 13.650 | 13.720 | 13.665 | 12,852,254 |
| 2024-10-31 | 14.190 | 15.100 | 14.180 | 14.860 | 14.801 | 11,433,941 |
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.