Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.757	16.821	16.450	16.650	16.650	2,318,390
2023-07-31	16.614	16.986	16.507	16.750	16.750	3,251,158
2023-07-28	16.571	16.707	16.307	16.457	16.457	3,280,942
2023-07-27	16.850	16.993	16.571	16.607	16.607	2,257,105
2023-07-26	17.014	17.071	16.586	16.714	16.714	3,623,909
2023-07-25	16.500	17.557	16.293	17.014	17.014	11,375,218
2023-07-24	15.914	16.150	15.750	16.129	16.129	2,174,044
2023-07-21	16.007	16.086	15.750	15.943	15.943	2,072,154
2023-07-20	16.400	16.407	16.000	16.000	16.000	3,121,452
2023-07-19	16.507	16.536	16.014	16.307	16.307	3,428,266
2023-07-18	16.879	16.879	16.436	16.543	16.543	3,599,780
2023-07-17	17.143	17.193	16.407	16.714	16.714	6,522,048
2023-07-14	16.929	17.550	16.764	17.179	17.179	6,977,749
2023-07-13	17.514	17.514	16.964	17.100	17.100	5,543,536
2023-07-12	17.457	17.457	16.964	17.100	17.100	7,787,245
2023-07-11	16.607	17.629	16.571	17.543	17.543	8,667,345
2023-07-10	16.521	16.857	16.286	16.364	16.364	4,758,607
2023-07-07	16.607	17.107	16.414	16.464	16.464	7,709,202
2023-07-06	16.600	16.907	16.379	16.607	16.607	4,596,888
2023-07-05	17.214	17.214	16.500	16.600	16.600	5,715,714
2023-07-04	17.350	17.643	16.986	17.200	17.200	5,987,688
2023-07-03	18.507	18.607	17.143	17.200	17.200	7,291,058
2023-06-30	18.486	18.636	18.000	18.450	18.450	5,305,574
2023-06-29	18.257	18.836	17.986	18.479	18.479	6,147,118
2023-06-28	18.664	18.679	17.536	18.214	18.214	6,940,747
2023-06-27	18.671	18.971	18.264	18.564	18.564	5,706,843
2023-06-26	18.843	19.271	18.464	18.507	18.507	6,239,872
2023-06-21	19.250	19.450	18.843	19.057	19.057	7,405,623
2023-06-20	18.843	19.871	18.829	19.579	19.179	6,502,651
2023-06-19	18.714	19.386	18.607	18.936	18.549	6,397,605
2023-06-16	18.964	19.143	18.307	18.629	18.248	7,522,870
2023-06-15	18.543	19.500	18.400	19.121	18.731	8,469,596
2023-06-14	17.714	18.629	17.507	18.536	18.157	6,752,820
2023-06-13	17.250	18.179	17.250	17.829	17.464	10,098,944
2023-06-12	16.593	17.343	16.429	17.171	16.821	7,798,376
2023-06-09	16.971	17.000	16.379	16.629	16.289	4,579,663
2023-06-08	17.679	17.679	16.714	16.829	16.485	4,510,398
2023-06-07	17.614	18.021	17.400	17.693	17.331	2,998,909
2023-06-06	18.236	18.336	17.571	17.643	17.282	3,442,404
2023-06-05	18.736	18.836	18.057	18.236	17.863	7,749,271
2023-06-02	19.457	19.500	18.636	18.671	18.290	6,024,834
2023-06-01	19.093	19.714	18.893	19.436	19.039	8,462,048
2023-05-31	19.221	19.357	18.921	19.043	18.654	4,776,602
2023-05-30	19.400	19.543	18.950	19.221	18.829	5,648,962
2023-05-29	19.950	20.000	19.321	19.664	19.263	8,727,630
2023-05-26	18.886	19.921	18.643	19.843	19.438	7,663,975
2023-05-25	19.214	19.707	18.650	18.986	18.598	9,628,238
2023-05-24	19.150	19.943	19.014	19.379	18.983	6,827,016
2023-05-23	19.086	19.636	18.800	19.414	19.018	7,728,162
2023-05-22	19.307	19.557	18.893	19.086	18.696	6,092,629
2023-05-19	18.343	19.386	18.071	19.357	18.962	8,190,232
2023-05-18	18.129	18.879	18.014	18.514	18.136	7,735,772
2023-05-17	17.700	18.007	17.379	17.914	17.548	3,758,546
2023-05-16	17.857	18.200	17.557	17.693	17.331	4,550,709
2023-05-15	17.050	18.057	17.014	17.957	17.590	6,202,515
2023-05-12	17.743	18.279	17.264	17.386	17.031	7,426,249
2023-05-11	17.364	18.443	17.300	17.714	17.352	7,171,473
2023-05-10	17.171	17.750	17.000	17.357	17.003	3,892,215
2023-05-09	17.607	17.786	17.086	17.086	16.737	5,696,947
2023-05-08	16.500	17.764	16.429	17.593	17.234	7,468,274

← NewerPage 14 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.