Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.443	14.564	14.257	14.264	14.264	2,740,953
2023-10-31	14.864	14.921	14.307	14.429	14.429	2,748,767
2023-10-30	14.643	15.079	14.500	14.829	14.829	3,384,423
2023-10-27	14.379	14.893	14.243	14.700	14.700	3,101,436
2023-10-26	13.971	14.550	13.936	14.486	14.486	3,568,534
2023-10-25	14.286	14.564	14.036	14.071	14.071	3,324,083
2023-10-24	13.550	14.393	13.236	14.179	14.179	5,633,314
2023-10-23	13.971	13.971	13.186	13.379	13.379	3,186,062
2023-10-20	13.943	14.136	13.800	13.821	13.821	2,144,612
2023-10-19	13.886	14.286	13.886	14.021	14.021	2,180,851
2023-10-18	14.286	14.286	13.793	14.071	14.071	2,874,361
2023-10-17	14.514	14.543	14.171	14.364	14.364	2,647,372
2023-10-16	15.164	15.164	14.421	14.507	14.507	4,313,824
2023-10-13	15.629	15.629	15.000	15.086	15.086	3,926,035
2023-10-12	15.843	15.929	15.543	15.786	15.786	2,843,369
2023-10-11	15.693	16.014	15.450	15.764	15.764	3,584,666
2023-10-10	15.643	15.793	15.500	15.593	15.593	3,491,665
2023-10-09	15.864	15.936	15.643	15.686	15.686	3,361,103
2023-09-28	15.879	15.979	15.657	15.879	15.879	2,810,949
2023-09-27	16.007	16.107	15.729	15.750	15.750	6,375,681
2023-09-26	15.536	16.393	15.486	16.143	16.143	7,585,698
2023-09-25	15.693	15.921	15.464	15.536	15.536	2,986,503
2023-09-22	14.707	15.614	14.650	15.614	15.614	4,630,420
2023-09-21	15.057	15.071	14.621	14.743	14.743	2,211,232
2023-09-20	15.121	15.229	14.821	14.943	14.943	2,483,875
2023-09-19	15.243	15.457	15.000	15.079	15.079	3,024,476
2023-09-18	15.000	15.407	14.821	15.314	15.314	2,821,373
2023-09-15	15.300	15.657	15.000	15.100	15.100	3,002,125
2023-09-14	15.700	15.821	15.179	15.279	15.279	3,072,582
2023-09-13	15.993	16.021	15.271	15.707	15.707	3,351,934
2023-09-12	16.293	16.321	16.000	16.086	16.086	2,171,363
2023-09-11	16.271	16.486	15.871	16.307	16.307	1,852,373
2023-09-08	16.321	16.557	16.093	16.179	16.179	1,578,994
2023-09-07	16.736	16.829	16.071	16.164	16.164	3,079,539
2023-09-06	16.593	16.936	16.500	16.693	16.693	2,826,038
2023-09-05	16.971	17.071	16.557	16.671	16.671	2,452,731
2023-09-04	16.229	17.043	16.229	16.971	16.971	5,854,902
2023-09-01	16.264	16.264	15.914	16.214	16.214	2,569,520
2023-08-31	16.071	16.329	15.879	16.171	16.171	2,865,884
2023-08-30	15.786	16.250	15.750	16.114	16.114	3,202,981
2023-08-29	14.543	15.979	14.443	15.829	15.829	5,894,023
2023-08-28	15.393	15.571	14.614	14.629	14.629	2,916,754
2023-08-25	15.229	15.229	14.507	14.636	14.636	2,390,803
2023-08-24	15.321	15.443	14.786	15.229	15.229	2,330,909
2023-08-23	15.357	15.550	15.014	15.086	15.086	1,740,124
2023-08-22	15.143	15.429	14.929	15.371	15.371	2,177,963
2023-08-21	15.064	15.421	15.000	15.107	15.107	2,161,710
2023-08-18	15.286	15.879	15.107	15.129	15.129	2,993,067
2023-08-17	14.671	15.700	14.671	15.364	15.364	4,840,266
2023-08-16	15.364	15.393	14.664	14.671	14.671	4,267,841
2023-08-15	16.029	16.214	15.286	15.286	15.286	3,230,676
2023-08-14	15.929	16.250	15.593	16.179	16.179	2,002,025
2023-08-11	16.286	16.500	16.007	16.007	16.007	1,979,363
2023-08-10	16.236	16.364	16.079	16.143	16.143	1,366,227
2023-08-09	16.186	16.364	16.136	16.150	16.150	1,555,453
2023-08-08	16.671	16.714	15.971	16.293	16.293	3,751,659
2023-08-07	16.829	17.271	16.521	16.679	16.679	3,974,577
2023-08-04	16.600	17.050	16.479	16.829	16.829	4,745,812
2023-08-03	16.536	16.707	16.314	16.436	16.436	1,801,391
2023-08-02	16.707	16.707	16.486	16.621	16.621	1,489,801

← NewerPage 13 of 21 · 1,219 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.