Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.014	20.114	19.471	20.050	19.640	5,271,758
2023-02-03	20.029	20.114	19.621	20.114	19.703	2,900,182
2023-02-02	18.421	20.414	18.414	20.150	19.738	7,588,931
2023-02-01	18.593	18.700	18.221	18.564	18.185	5,504,424
2023-01-31	17.857	18.721	17.729	18.721	18.339	7,511,442
2023-01-30	19.029	19.057	17.993	18.086	17.716	5,729,834
2023-01-20	18.914	19.307	18.629	18.714	18.332	4,689,407
2023-01-19	18.193	19.179	17.857	18.821	18.437	6,390,109
2023-01-18	17.107	18.464	16.914	18.314	17.940	9,875,780
2023-01-17	17.614	17.614	16.307	17.186	16.835	9,094,769
2023-01-16	17.321	17.750	17.000	17.350	16.996	3,787,102
2023-01-13	17.514	17.693	17.000	17.079	16.730	3,632,701
2023-01-12	17.757	18.257	17.436	17.621	17.261	5,004,039
2023-01-11	17.993	18.064	17.350	17.436	17.080	4,193,819
2023-01-10	18.200	18.200	17.643	17.950	17.583	3,960,371
2023-01-09	18.429	18.843	17.786	18.007	17.639	4,414,926
2023-01-06	18.071	18.464	17.929	18.200	17.828	4,792,804
2023-01-05	18.043	18.564	17.829	18.093	17.723	4,292,404
2023-01-04	17.957	18.214	17.729	18.057	17.688	5,045,041
2023-01-03	16.143	18.043	15.993	17.864	17.499	7,709,139
2022-12-30	16.179	16.400	15.850	16.293	15.960	6,372,664
2022-12-29	15.857	16.557	15.607	16.229	15.897	4,756,602
2022-12-28	16.214	16.271	15.707	15.871	15.547	3,966,335
2022-12-27	16.671	16.821	15.829	16.164	15.834	7,626,322
2022-12-26	15.036	16.893	14.957	16.664	16.324	7,662,600
2022-12-23	15.036	15.336	14.664	15.036	14.729	3,891,234
2022-12-22	15.357	15.557	14.864	15.350	15.036	3,723,500
2022-12-21	15.293	15.386	15.000	15.186	14.875	2,784,455
2022-12-20	15.264	15.764	15.150	15.257	14.945	4,151,471
2022-12-19	15.400	15.686	15.057	15.350	15.036	5,778,865
2022-12-16	16.121	16.321	15.564	15.671	15.351	4,264,419
2022-12-15	16.029	16.500	15.957	16.200	15.869	3,146,792
2022-12-14	16.286	16.786	15.986	16.079	15.750	4,832,100
2022-12-13	17.000	17.036	16.093	16.271	15.939	5,693,150
2022-12-12	15.993	17.436	15.964	17.036	16.688	12,032,756
2022-12-09	17.143	17.821	16.036	16.136	15.806	10,550,283
2022-12-08	17.400	17.750	17.071	17.086	16.737	5,207,399
2022-12-07	18.329	18.329	17.264	17.507	17.149	6,525,038
2022-12-06	17.464	18.643	17.293	18.386	18.010	7,529,620
2022-12-05	17.943	18.071	16.993	17.529	17.171	7,002,524
2022-12-02	17.371	18.686	17.357	17.821	17.457	7,170,989
2022-12-01	17.221	18.129	17.143	17.393	17.038	7,362,849
2022-11-30	16.921	17.607	16.079	17.321	16.968	6,600,479
2022-11-29	16.486	17.336	16.286	16.779	16.436	7,479,218
2022-11-28	15.957	16.843	15.886	16.386	16.051	7,997,243
2022-11-25	17.629	17.679	16.443	16.571	16.233	6,642,056
2022-11-24	17.721	18.193	17.093	17.393	17.038	9,608,237
2022-11-23	18.500	18.500	16.429	17.436	17.080	12,539,604
2022-11-22	18.786	18.964	18.036	18.357	17.982	9,767,451
2022-11-21	17.493	19.543	16.750	18.943	18.556	13,200,475
2022-11-18	17.500	18.136	17.064	17.286	16.933	8,632,087
2022-11-17	17.507	17.857	16.414	17.557	17.198	9,210,304
2022-11-16	17.964	18.107	16.900	17.393	17.038	11,854,686
2022-11-15	15.500	18.721	15.464	18.043	17.674	16,270,452
2022-11-14	15.957	16.143	15.000	15.764	15.442	8,866,191
2022-11-11	15.793	16.429	15.579	16.064	15.736	11,207,677
2022-11-10	16.236	16.829	15.321	15.414	15.099	12,594,877
2022-11-09	15.586	16.957	15.236	16.621	16.282	13,556,758
2022-11-08	15.664	15.843	14.957	15.657	15.337	10,006,052
2022-11-07	15.921	16.329	15.421	15.679	15.358	11,636,630

← NewerPage 16 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.