Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.471	11.029	10.471	10.971	10.971	4,234,378
2024-07-25	10.429	10.729	10.286	10.457	10.457	1,775,148
2024-07-24	10.500	10.686	10.357	10.429	10.429	1,870,083
2024-07-23	11.036	11.064	10.507	10.543	10.543	3,091,677
2024-07-22	10.786	11.271	10.786	11.036	11.036	5,305,951
2024-07-19	10.571	11.057	10.479	10.821	10.821	5,799,799
2024-07-18	10.214	10.829	9.950	10.686	10.686	5,516,044
2024-07-17	10.207	10.429	10.150	10.314	10.314	1,871,776
2024-07-16	10.107	10.357	10.050	10.250	10.250	1,558,204
2024-07-15	10.500	10.529	10.171	10.207	10.207	1,516,776
2024-07-12	10.779	10.779	10.429	10.486	10.486	2,443,452
2024-07-11	10.743	10.850	10.614	10.779	10.779	2,228,164
2024-07-10	10.614	10.693	10.429	10.479	10.479	1,672,059
2024-07-09	10.271	10.543	10.036	10.471	10.471	2,319,902
2024-07-08	10.571	10.571	10.171	10.214	10.214	1,888,965
2024-07-05	10.486	10.486	10.486	10.486	10.486	0
2024-07-04	10.821	10.864	10.436	10.486	10.486	1,562,827
2024-07-03	10.779	10.886	10.614	10.643	10.643	1,598,287
2024-07-02	10.943	11.043	10.750	10.800	10.800	2,138,060
2024-07-01	11.229	11.236	10.771	10.986	10.986	2,789,973
2024-06-28	11.193	11.486	11.107	11.207	11.207	2,125,510
2024-06-27	11.514	11.629	11.157	11.186	11.186	2,361,926
2024-06-26	11.221	11.636	10.950	11.557	11.557	3,481,220
2024-06-25	11.207	11.757	11.121	11.229	11.229	4,859,600
2024-06-24	11.414	11.414	11.071	11.107	11.107	1,982,694
2024-06-21	11.714	11.757	11.471	11.536	11.536	2,204,629
2024-06-20	11.721	12.250	11.650	11.779	11.779	3,374,520
2024-06-19	11.786	11.879	11.679	11.721	11.721	1,279,157
2024-06-18	11.650	11.864	11.650	11.857	11.857	1,880,309
2024-06-17	11.721	11.807	11.621	11.636	11.636	1,852,981
2024-06-14	11.886	11.886	11.571	11.721	11.721	1,793,871
2024-06-13	12.143	12.429	12.036	12.250	12.250	2,536,910
2024-06-12	11.979	12.250	11.950	12.150	12.150	1,519,411
2024-06-11	11.900	12.029	11.664	11.993	11.993	1,782,951
2024-06-07	11.857	12.043	11.771	11.879	11.879	1,896,071
2024-06-06	12.257	12.307	11.671	11.721	11.721	4,118,653
2024-06-05	12.357	12.486	12.250	12.257	12.257	1,582,677
2024-06-04	12.521	12.571	12.221	12.414	12.414	2,043,136
2024-06-03	12.764	12.764	12.386	12.507	12.507	2,124,003
2024-05-31	12.343	12.900	12.343	12.764	12.764	4,323,162
2024-05-30	12.264	12.414	12.179	12.343	12.343	1,553,867
2024-05-29	12.229	12.393	12.200	12.279	12.279	1,588,987
2024-05-28	12.429	12.550	12.193	12.214	12.214	1,718,047
2024-05-27	12.564	12.564	12.121	12.500	12.500	3,065,717
2024-05-24	12.521	12.679	12.429	12.500	12.500	2,227,586
2024-05-23	12.929	12.936	12.571	12.614	12.614	2,916,211
2024-05-22	12.579	13.100	12.479	13.036	13.036	6,132,151
2024-05-21	12.693	12.707	12.429	12.500	12.500	2,584,808
2024-05-20	12.786	12.850	12.643	12.700	12.700	2,870,838
2024-05-17	12.586	12.793	12.479	12.786	12.786	2,896,936
2024-05-16	12.571	12.750	12.464	12.493	12.493	3,522,078
2024-05-15	12.679	12.893	12.607	12.621	12.621	2,328,187
2024-05-14	12.700	12.857	12.657	12.707	12.707	2,563,415
2024-05-13	13.029	13.029	12.564	12.657	12.657	5,014,387
2024-05-10	13.593	13.607	13.014	13.036	13.036	7,434,704
2024-05-09	13.429	13.686	13.371	13.600	13.600	3,987,715
2024-05-08	13.779	13.843	13.386	13.393	13.393	5,013,369
2024-05-07	13.550	13.886	13.493	13.807	13.807	7,172,015
2024-05-06	13.343	13.686	13.329	13.393	13.393	5,907,556
2024-04-30	13.729	13.764	13.150	13.186	13.186	7,329,455

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.4000 CNY
2022-06-17	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.