Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.121	11.600	10.943	11.529	11.529	4,783,010
2024-01-24	10.971	11.200	10.650	11.143	11.143	4,299,982
2024-01-23	10.907	11.029	10.679	10.893	10.893	3,686,207
2024-01-22	11.643	11.643	10.764	10.879	10.879	3,826,965
2024-01-19	11.807	11.886	11.586	11.586	11.586	2,591,562
2024-01-18	11.793	11.950	11.393	11.829	11.829	3,746,155
2024-01-17	12.193	12.250	11.800	11.843	11.843	2,665,754
2024-01-16	12.371	12.436	12.014	12.207	12.207	2,699,240
2024-01-15	12.314	12.314	12.314	12.314	12.314	0
2024-01-12	12.536	12.607	12.314	12.314	12.314	2,338,746
2024-01-11	12.250	12.614	12.250	12.557	12.557	2,196,357
2024-01-10	12.450	12.614	12.221	12.300	12.300	2,508,821
2024-01-09	12.271	12.750	12.271	12.450	12.450	3,471,515
2024-01-08	12.721	12.729	12.264	12.271	12.271	2,202,355
2024-01-05	12.957	13.136	12.636	12.736	12.736	2,457,284
2024-01-04	13.214	13.214	12.929	12.971	12.971	1,685,366
2024-01-03	13.264	13.300	12.936	13.150	13.150	3,563,019
2024-01-02	13.436	13.464	13.264	13.329	13.329	2,730,273
2023-12-29	13.129	13.507	13.057	13.450	13.450	3,805,541
2023-12-28	12.664	13.200	12.464	13.150	13.150	5,530,785
2023-12-27	12.721	12.821	12.614	12.693	12.693	3,639,407
2023-12-26	13.157	13.264	12.529	12.729	12.729	3,637,890
2023-12-25	13.000	13.329	12.929	13.114	13.114	2,942,987
2023-12-22	13.286	13.371	12.986	13.029	13.029	3,520,231
2023-12-21	13.157	13.486	12.879	13.300	13.300	3,327,135
2023-12-20	13.357	13.614	13.200	13.214	13.214	2,946,213
2023-12-19	13.407	13.479	13.007	13.350	13.350	3,982,657
2023-12-18	13.536	13.643	13.357	13.400	13.400	2,153,869
2023-12-15	13.786	13.871	13.521	13.543	13.543	2,755,195
2023-12-14	13.986	14.114	13.750	13.779	13.779	2,780,519
2023-12-13	14.093	14.300	13.879	13.993	13.993	3,057,313
2023-12-12	14.157	14.207	13.936	14.071	14.071	2,573,194
2023-12-11	13.786	14.164	13.729	14.129	14.129	3,436,762
2023-12-08	14.000	14.143	13.771	13.836	13.836	2,555,488
2023-12-07	14.214	14.214	13.786	13.893	13.893	2,374,642
2023-12-06	13.950	14.321	13.929	13.986	13.986	2,717,089
2023-12-05	14.286	14.364	13.950	13.986	13.986	2,347,241
2023-12-04	14.607	14.757	14.314	14.407	14.407	4,245,976
2023-12-01	14.436	14.750	14.314	14.579	14.579	2,909,135
2023-11-30	14.864	14.986	14.357	14.557	14.557	2,658,331
2023-11-29	14.936	15.229	14.793	14.886	14.886	2,601,753
2023-11-28	14.607	15.021	14.429	14.879	14.879	2,765,435
2023-11-27	14.400	14.679	14.386	14.536	14.536	2,466,636
2023-11-24	14.971	14.971	14.379	14.429	14.429	2,708,637
2023-11-23	14.736	15.021	14.736	14.929	14.929	2,046,710
2023-11-22	15.193	15.343	14.771	14.807	14.807	2,849,603
2023-11-21	15.586	15.607	15.250	15.257	15.257	3,262,252
2023-11-20	15.214	15.686	15.050	15.650	15.650	4,140,257
2023-11-17	14.843	15.193	14.843	15.129	15.129	1,740,093
2023-11-16	15.250	15.250	14.893	14.914	14.914	1,827,100
2023-11-15	15.071	15.400	14.957	15.200	15.200	2,981,455
2023-11-14	14.950	15.064	14.829	15.000	15.000	2,188,142
2023-11-13	14.943	15.064	14.793	14.936	14.936	2,285,213
2023-11-10	14.800	14.921	14.693	14.800	14.800	1,858,014
2023-11-09	14.964	15.136	14.771	14.836	14.836	2,576,035
2023-11-08	15.036	15.129	14.821	14.943	14.943	2,536,786
2023-11-07	14.936	15.164	14.829	15.107	15.107	3,376,826
2023-11-06	14.714	15.029	14.657	15.000	15.000	2,988,977
2023-11-03	14.157	14.836	14.143	14.564	14.564	3,620,372
2023-11-02	14.200	14.493	14.014	14.029	14.029	1,924,451

← NewerPage 12 of 21 · 1,212 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.