Shanghai Newtouch Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.060	12.250	11.640	11.640	11.640	6,752,715
2026-10-21	11.730	12.130	11.590	11.990	11.990	8,199,929
2026-10-20	11.210	11.880	11.110	11.660	11.660	7,722,707
2026-10-19	11.180	11.470	10.950	11.270	11.270	6,060,832
2026-10-16	11.780	12.020	11.220	11.290	11.290	6,259,542
2026-10-15	11.860	12.160	11.500	11.530	11.530	7,073,249
2026-10-14	12.030	12.380	11.800	12.090	12.090	7,277,342
2026-10-13	12.170	12.520	11.820	12.300	12.300	7,359,037
2026-10-12	11.960	12.530	11.710	12.280	12.280	11,133,443
2026-10-09	11.540	12.020	10.900	11.970	11.970	11,114,470
2026-10-08	12.000	12.060	11.460	11.560	11.560	5,051,609
2026-09-30	12.270	12.270	11.830	11.840	11.840	3,805,460
2026-09-29	12.000	12.330	11.910	12.150	12.150	4,123,502
2026-09-28	12.200	12.280	11.780	12.000	12.000	5,517,432
2026-09-24	12.380	12.540	12.170	12.190	12.190	4,709,362
2026-09-23	12.700	12.700	12.400	12.480	12.480	5,631,380
2026-09-22	12.260	12.860	12.150	12.710	12.710	11,107,466
2026-09-21	11.690	12.270	11.570	12.250	12.250	7,829,410
2026-09-18	11.510	11.680	11.420	11.600	11.600	5,425,188
2026-09-17	11.370	11.480	11.240	11.430	11.430	2,952,916
2026-09-16	11.250	11.440	11.100	11.390	11.390	3,546,009
2026-09-15	11.390	11.530	11.210	11.250	11.250	3,920,735
2026-09-14	11.460	11.620	11.320	11.430	11.430	3,188,876
2026-09-11	11.730	11.860	11.300	11.430	11.430	6,231,211
2026-09-10	11.870	11.910	11.730	11.730	11.730	3,107,637
2026-09-09	12.350	12.350	11.870	11.940	11.940	6,190,266
2026-09-08	12.320	12.520	12.150	12.340	12.340	4,662,384
2026-09-07	12.470	12.760	12.280	12.320	12.320	6,226,059
2026-09-04	12.390	13.060	12.390	12.520	12.520	9,570,820
2026-09-03	12.560	12.720	12.260	12.290	12.290	4,036,628
2026-09-02	12.610	12.700	12.400	12.540	12.540	4,504,746
2026-09-01	12.470	12.930	12.470	12.800	12.800	7,737,851
2026-08-31	11.880	12.550	11.800	12.510	12.510	8,639,650
2026-08-28	12.880	12.880	12.040	12.100	12.100	13,465,709
2026-08-27	12.580	12.840	12.580	12.800	12.800	5,087,384
2026-08-26	12.690	12.830	12.480	12.640	12.640	3,817,923
2026-08-25	12.280	12.730	12.160	12.670	12.670	4,080,286
2026-08-24	13.010	13.010	12.190	12.310	12.310	7,421,734
2026-08-21	12.450	13.180	12.250	13.010	13.010	7,621,886
2026-08-20	12.500	12.740	12.410	12.580	12.580	3,618,041
2026-08-19	13.010	13.010	12.380	12.440	12.440	6,205,948
2026-08-18	13.210	13.300	12.870	13.140	13.140	5,323,771
2026-08-17	13.310	13.380	12.970	13.330	13.330	4,892,126
2026-08-14	13.230	13.580	12.900	13.200	13.200	6,762,605
2026-08-13	13.750	13.890	13.200	13.230	13.230	9,210,927
2026-08-12	14.250	14.250	13.660	13.750	13.750	9,337,737
2026-08-11	13.900	13.920	13.500	13.620	13.620	4,987,308
2026-08-10	13.730	14.150	13.600	13.660	13.660	7,680,725
2026-08-07	13.630	13.990	13.000	13.790	13.790	11,768,957
2026-08-06	13.510	14.320	13.400	13.740	13.740	11,720,566
2026-08-05	13.210	13.900	13.140	13.690	13.690	9,765,181
2026-08-04	12.830	13.290	12.830	13.230	13.230	6,568,474
2026-08-03	13.100	13.100	12.660	12.820	12.820	8,067,664
2026-07-31	11.950	13.470	11.940	13.130	13.130	16,373,313
2026-07-30	11.820	12.270	11.700	11.850	11.850	6,849,313
2026-07-29	11.680	11.860	11.530	11.830	11.830	4,954,987
2026-07-28	11.350	11.690	11.290	11.560	11.560	3,951,766
2026-07-27	10.950	11.450	10.920	11.430	11.430	4,422,537
2026-07-24	11.350	11.350	10.980	10.990	10.990	3,076,308
2026-07-23	11.390	11.430	11.200	11.400	11.400	3,608,657

Page 1 of 1 · 60 trading days

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.