Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.230	14.400	13.940	14.300	14.243	8,417,012
2024-10-29	15.040	15.150	14.360	14.390	14.333	11,178,261
2024-10-28	14.670	15.190	14.620	15.160	15.100	7,502,554
2024-10-25	14.580	14.970	14.520	14.680	14.622	6,827,789
2024-10-24	14.830	14.980	14.470	14.620	14.562	7,501,395
2024-10-23	15.050	15.500	14.800	15.000	14.940	12,653,742
2024-10-22	16.180	16.180	14.880	15.080	15.020	17,734,608
2024-10-21	15.290	16.180	14.960	16.180	16.116	20,540,717
2024-10-18	14.230	15.630	14.220	14.950	14.891	16,786,941
2024-10-17	14.390	14.930	14.260	14.430	14.373	11,580,985
2024-10-16	13.830	14.650	13.830	14.200	14.144	9,599,838
2024-10-15	14.500	15.590	14.220	14.460	14.403	15,697,815
2024-10-14	14.310	14.800	13.500	14.720	14.662	13,644,460
2024-10-11	14.140	14.500	13.540	13.810	13.755	12,862,205
2024-10-10	15.380	15.590	14.400	14.410	14.353	16,150,742
2024-10-09	15.880	16.860	14.800	14.900	14.841	23,928,126
2024-10-08	17.330	17.330	15.500	17.330	17.261	27,238,251
2024-09-30	13.100	14.440	12.740	14.440	14.383	19,165,267
2024-09-27	11.400	12.150	11.350	12.030	11.982	6,251,182
2024-09-26	11.040	11.250	10.840	11.250	11.205	7,802,631
2024-09-25	10.830	11.300	10.680	10.960	10.916	9,842,267
2024-09-24	10.290	10.750	9.980	10.660	10.618	8,572,360
2024-09-23	10.150	10.380	9.940	10.180	10.140	6,134,840
2024-09-20	9.880	10.190	9.880	10.050	10.010	5,777,419
2024-09-19	9.790	10.050	9.660	9.950	9.910	5,014,287
2024-09-18	9.800	10.090	9.520	9.710	9.671	4,309,095
2024-09-13	10.080	10.120	9.800	9.800	9.761	3,748,536
2024-09-12	10.140	10.290	10.080	10.080	10.040	4,372,636
2024-09-11	10.010	10.150	9.930	10.070	10.030	3,017,748
2024-09-10	9.860	10.250	9.690	10.110	10.070	4,971,584
2024-09-09	9.850	9.960	9.650	9.850	9.811	3,622,953
2024-09-06	10.340	10.360	9.900	9.900	9.861	5,314,506
2024-09-05	10.170	10.470	10.140	10.330	10.289	4,580,642
2024-09-04	10.050	10.240	10.030	10.130	10.090	3,934,548
2024-09-03	10.010	10.230	9.950	10.170	10.130	4,055,179
2024-09-02	10.510	10.640	10.080	10.090	10.050	5,543,294
2024-08-30	10.080	10.710	10.070	10.610	10.568	7,663,682
2024-08-29	9.810	10.150	9.750	10.080	10.040	4,492,877
2024-08-28	9.800	9.950	9.480	9.830	9.791	6,940,194
2024-08-27	10.310	10.380	9.880	9.930	9.891	5,263,991
2024-08-26	10.200	10.490	10.200	10.300	10.259	3,725,327
2024-08-23	10.200	10.530	10.060	10.370	10.329	3,670,023
2024-08-22	10.410	10.690	10.200	10.210	10.169	3,935,793
2024-08-21	10.600	10.720	10.400	10.490	10.448	3,916,928
2024-08-20	11.120	11.170	10.460	10.480	10.438	6,451,930
2024-08-19	10.800	11.150	10.650	10.980	10.936	5,924,133
2024-08-16	10.700	10.910	10.650	10.710	10.667	4,110,600
2024-08-15	10.440	10.860	10.320	10.680	10.638	4,959,895
2024-08-14	10.540	10.600	10.430	10.440	10.399	2,376,298
2024-08-13	10.490	10.540	10.340	10.540	10.498	3,235,152
2024-08-12	10.530	10.650	10.330	10.440	10.399	3,056,613
2024-08-09	10.820	10.890	10.540	10.540	10.498	3,512,266
2024-08-08	10.800	10.880	10.510	10.730	10.687	4,266,619
2024-08-07	10.890	11.150	10.730	10.870	10.827	3,813,784
2024-08-06	10.760	10.970	10.700	10.880	10.837	5,409,811
2024-08-05	11.100	11.320	10.560	10.570	10.528	8,635,241
2024-08-02	11.550	11.690	11.150	11.220	11.175	6,040,970
2024-08-01	11.870	11.960	11.610	11.690	11.644	5,951,057
2024-07-31	11.140	11.910	11.130	11.870	11.823	6,733,353
2024-07-30	11.060	11.350	10.950	11.170	11.126	4,474,012

← NewerPage 9 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.