Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.750	17.000	15.943	16.243	15.911	7,214,128
2023-05-04	17.629	18.071	16.800	16.857	16.513	5,300,324
2023-04-28	17.414	17.636	16.857	17.143	16.793	3,729,668
2023-04-27	17.200	17.743	16.829	17.429	17.073	3,868,631
2023-04-26	16.664	17.321	16.579	17.000	16.653	4,553,207
2023-04-25	17.329	17.364	16.429	16.664	16.324	5,033,410
2023-04-24	18.321	18.736	17.093	17.279	16.926	5,885,787
2023-04-21	18.557	19.279	18.021	18.150	17.779	5,522,930
2023-04-20	18.636	18.636	18.071	18.321	17.947	4,258,443
2023-04-19	19.100	19.100	18.407	18.636	18.255	3,033,025
2023-04-18	19.043	19.550	18.521	18.986	18.598	3,545,116
2023-04-17	19.386	20.179	18.836	18.936	18.549	5,822,762
2023-04-14	19.293	19.621	18.771	19.264	18.871	4,971,514
2023-04-13	20.371	20.407	19.064	19.229	18.836	5,650,513
2023-04-12	19.929	20.571	19.786	20.529	20.109	5,785,756
2023-04-11	20.657	20.779	19.636	19.950	19.542	6,802,679
2023-04-10	19.629	21.407	19.286	20.657	20.235	10,493,134
2023-04-07	19.021	19.900	18.793	19.629	19.228	9,295,151
2023-04-06	17.507	19.350	17.507	19.014	18.626	8,685,608
2023-04-04	17.857	18.171	17.371	17.721	17.359	6,072,635
2023-04-03	17.571	18.043	17.436	17.929	17.562	3,777,449
2023-03-31	17.636	18.214	17.593	17.736	17.373	3,766,068
2023-03-30	18.050	18.064	17.629	17.757	17.394	2,830,283
2023-03-29	17.786	18.257	17.786	17.979	17.611	3,676,167
2023-03-28	18.336	18.464	17.764	17.779	17.415	4,144,439
2023-03-27	19.364	19.364	18.257	18.357	17.982	7,940,214
2023-03-24	18.843	19.771	18.536	19.364	18.969	5,759,143
2023-03-23	18.814	19.321	18.521	19.029	18.640	3,213,012
2023-03-22	19.157	19.557	18.593	18.664	18.283	3,895,672
2023-03-21	18.279	19.257	18.193	19.157	18.766	5,409,723
2023-03-20	18.000	18.829	17.464	18.464	18.087	6,388,712
2023-03-17	18.500	18.900	18.029	18.200	17.828	6,627,293
2023-03-16	19.357	19.357	18.221	18.221	17.849	6,935,181
2023-03-15	19.250	20.100	19.207	19.271	18.878	3,179,864
2023-03-14	18.914	19.557	18.793	19.300	18.906	3,360,413
2023-03-13	19.107	19.271	18.786	19.007	18.619	1,983,644
2023-03-10	19.064	19.543	18.757	19.136	18.745	4,113,967
2023-03-09	19.829	19.829	19.079	19.236	18.843	5,512,015
2023-03-08	19.607	20.229	19.329	19.829	19.424	1,990,534
2023-03-07	20.286	20.364	19.557	19.614	19.214	2,476,745
2023-03-06	19.643	20.557	19.321	20.214	19.801	5,535,719
2023-03-03	19.936	20.250	19.200	19.336	18.941	5,780,195
2023-03-02	21.250	21.829	19.200	19.936	19.528	9,432,666
2023-03-01	21.043	21.393	20.771	21.250	20.816	3,327,389
2023-02-28	21.079	21.329	20.779	21.036	20.606	2,098,754
2023-02-27	21.464	21.500	20.636	20.986	20.557	4,224,812
2023-02-24	21.929	22.114	20.971	21.479	21.040	3,548,375
2023-02-23	21.664	22.029	21.457	21.814	21.369	2,499,162
2023-02-22	21.400	22.357	21.286	22.000	21.551	4,241,906
2023-02-21	21.286	22.286	21.143	21.571	21.131	4,680,081
2023-02-20	19.914	21.971	19.757	21.486	21.047	6,700,678
2023-02-17	20.764	21.207	19.900	19.929	19.521	4,243,012
2023-02-16	21.157	22.129	20.436	20.829	20.403	4,627,239
2023-02-15	21.043	21.186	20.657	21.050	20.620	2,352,240
2023-02-14	21.214	21.264	20.579	20.793	20.368	2,478,817
2023-02-13	19.736	21.714	19.643	21.164	20.732	6,433,131
2023-02-10	20.286	20.386	19.629	19.764	19.361	4,994,792
2023-02-09	20.721	20.986	20.221	20.386	19.969	5,164,573
2023-02-08	20.843	22.707	20.486	20.557	20.137	9,139,396
2023-02-07	20.000	21.743	19.800	21.057	20.627	6,807,564

← NewerPage 15 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.