Neway CNC Equipment Suzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.729 | 13.764 | 13.150 | 13.186 | 13.186 | 7,329,455 |
| 2024-04-29 | 13.679 | 13.929 | 13.643 | 13.707 | 13.707 | 5,842,495 |
| 2024-04-26 | 13.500 | 13.821 | 13.143 | 13.729 | 13.729 | 10,042,695 |
| 2024-04-25 | 14.221 | 14.343 | 13.950 | 14.021 | 14.021 | 4,286,815 |
| 2024-04-24 | 14.321 | 14.400 | 14.086 | 14.393 | 14.393 | 5,375,412 |
| 2024-04-23 | 13.964 | 14.429 | 13.843 | 14.343 | 14.343 | 5,895,883 |
| 2024-04-22 | 13.957 | 14.121 | 13.557 | 13.964 | 13.964 | 4,688,744 |
| 2024-04-19 | 13.500 | 14.050 | 13.300 | 13.929 | 13.929 | 6,968,914 |
| 2024-04-18 | 13.464 | 14.193 | 13.293 | 13.664 | 13.664 | 7,314,895 |
| 2024-04-17 | 13.000 | 13.407 | 12.929 | 13.407 | 13.407 | 5,515,680 |
| 2024-04-16 | 13.236 | 13.236 | 12.414 | 12.650 | 12.650 | 7,750,955 |
| 2024-04-15 | 13.686 | 13.836 | 13.143 | 13.300 | 13.300 | 5,924,956 |
| 2024-04-12 | 13.714 | 14.207 | 13.507 | 13.571 | 13.571 | 6,492,263 |
| 2024-04-11 | 13.343 | 14.186 | 13.086 | 13.829 | 13.829 | 9,433,275 |
| 2024-04-10 | 14.107 | 14.400 | 13.429 | 13.493 | 13.493 | 10,686,702 |
| 2024-04-09 | 13.057 | 13.371 | 12.993 | 13.293 | 13.293 | 3,803,031 |
| 2024-04-08 | 13.614 | 13.629 | 13.093 | 13.121 | 13.121 | 3,640,624 |
| 2024-04-03 | 13.807 | 13.807 | 13.393 | 13.579 | 13.579 | 3,844,065 |
| 2024-04-02 | 14.214 | 14.257 | 13.729 | 13.807 | 13.807 | 4,670,345 |
| 2024-04-01 | 14.136 | 14.629 | 14.071 | 14.207 | 14.207 | 6,118,548 |
| 2024-03-29 | 13.714 | 13.979 | 13.464 | 13.979 | 13.979 | 2,228,674 |
| 2024-03-28 | 13.507 | 13.993 | 13.443 | 13.821 | 13.821 | 5,974,364 |
| 2024-03-27 | 14.214 | 14.279 | 13.500 | 13.507 | 13.507 | 7,801,815 |
| 2024-03-26 | 13.907 | 14.857 | 13.907 | 14.307 | 14.307 | 8,743,329 |
| 2024-03-25 | 14.221 | 14.486 | 13.943 | 13.993 | 13.993 | 5,676,802 |
| 2024-03-22 | 14.871 | 14.879 | 14.229 | 14.336 | 14.336 | 8,218,628 |
| 2024-03-21 | 15.007 | 15.200 | 14.643 | 14.879 | 14.879 | 5,893,062 |
| 2024-03-20 | 14.957 | 15.114 | 14.786 | 15.107 | 15.107 | 4,943,071 |
| 2024-03-19 | 15.214 | 15.536 | 14.929 | 14.986 | 14.986 | 9,045,132 |
| 2024-03-18 | 15.357 | 15.457 | 14.864 | 15.236 | 15.236 | 8,145,771 |
| 2024-03-15 | 14.736 | 15.229 | 14.736 | 15.136 | 15.136 | 6,533,762 |
| 2024-03-14 | 15.071 | 15.250 | 14.507 | 14.857 | 14.857 | 5,927,166 |
| 2024-03-13 | 15.107 | 15.150 | 14.764 | 14.850 | 14.850 | 6,638,087 |
| 2024-03-12 | 15.243 | 15.464 | 14.879 | 15.107 | 15.107 | 7,321,748 |
| 2024-03-11 | 14.986 | 15.271 | 14.614 | 15.121 | 15.121 | 8,877,402 |
| 2024-03-08 | 14.629 | 15.471 | 14.193 | 15.193 | 15.193 | 11,378,403 |
| 2024-03-07 | 15.571 | 16.129 | 14.550 | 14.793 | 14.793 | 12,885,311 |
| 2024-03-06 | 14.557 | 15.286 | 14.450 | 15.057 | 15.057 | 11,824,220 |
| 2024-03-05 | 14.786 | 14.929 | 14.300 | 14.557 | 14.557 | 10,588,536 |
| 2024-03-04 | 15.714 | 15.714 | 14.600 | 15.214 | 15.214 | 16,918,015 |
| 2024-03-01 | 15.693 | 16.271 | 15.236 | 16.036 | 16.036 | 18,317,667 |
| 2024-02-29 | 13.343 | 15.521 | 13.343 | 15.507 | 15.507 | 15,003,147 |
| 2024-02-28 | 14.700 | 14.707 | 13.229 | 13.264 | 13.264 | 14,833,600 |
| 2024-02-27 | 14.500 | 14.893 | 14.150 | 14.693 | 14.693 | 15,851,731 |
| 2024-02-26 | 14.000 | 15.029 | 13.650 | 15.014 | 15.014 | 25,274,536 |
| 2024-02-23 | 11.900 | 12.764 | 11.836 | 12.521 | 12.521 | 8,727,327 |
| 2024-02-22 | 11.329 | 11.657 | 11.257 | 11.629 | 11.629 | 4,367,356 |
| 2024-02-21 | 11.079 | 11.686 | 10.986 | 11.400 | 11.400 | 6,945,500 |
| 2024-02-20 | 11.093 | 11.379 | 10.929 | 11.186 | 11.186 | 4,080,608 |
| 2024-02-19 | 11.429 | 11.521 | 10.964 | 11.229 | 11.229 | 5,911,535 |
| 2024-02-08 | 9.929 | 11.850 | 9.929 | 11.193 | 11.193 | 10,212,427 |
| 2024-02-07 | 9.786 | 10.214 | 9.643 | 9.879 | 9.879 | 7,392,189 |
| 2024-02-06 | 8.986 | 10.036 | 8.586 | 9.786 | 9.786 | 8,847,882 |
| 2024-02-05 | 9.464 | 9.464 | 8.436 | 9.036 | 9.036 | 8,529,708 |
| 2024-02-02 | 9.714 | 10.007 | 9.179 | 9.471 | 9.471 | 5,357,185 |
| 2024-02-01 | 9.843 | 10.043 | 9.607 | 9.743 | 9.743 | 5,633,688 |
| 2024-01-31 | 10.686 | 10.700 | 9.879 | 9.914 | 9.914 | 5,328,153 |
| 2024-01-30 | 10.857 | 11.071 | 10.614 | 10.686 | 10.686 | 2,115,447 |
| 2024-01-29 | 11.357 | 11.407 | 10.864 | 10.871 | 10.871 | 2,617,036 |
| 2024-01-26 | 11.500 | 11.571 | 11.136 | 11.250 | 11.250 | 3,523,458 |
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.