Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.693	16.243	15.400	15.964	15.638	11,791,283
2022-11-03	15.500	16.329	15.250	15.386	15.071	16,503,930
2022-11-02	14.479	16.914	14.371	15.786	15.463	18,384,625
2022-11-01	14.214	15.057	14.029	14.571	14.274	13,619,628
2022-10-31	13.214	14.486	13.200	14.350	14.057	13,941,076
2022-10-28	13.429	13.986	13.321	13.536	13.259	14,389,922
2022-10-27	14.364	14.921	13.593	13.593	13.315	17,311,007
2022-10-26	13.829	14.643	13.586	14.579	14.281	16,051,561
2022-10-25	13.636	14.471	13.221	13.943	13.658	20,520,592
2022-10-24	12.936	13.721	12.936	13.614	13.336	18,394,315
2022-10-21	12.129	12.971	11.879	12.729	12.469	11,719,965
2022-10-20	12.293	12.600	12.021	12.079	11.832	11,797,182
2022-10-19	12.071	12.829	11.879	12.443	12.189	24,744,519
2022-10-18	11.343	11.629	11.079	11.614	11.377	11,334,023
2022-10-17	10.093	11.421	10.036	11.250	11.020	10,504,611
2022-10-14	10.043	10.164	9.964	10.143	9.936	2,369,841
2022-10-13	9.629	10.086	9.629	9.914	9.712	3,022,703
2022-10-12	9.007	9.693	9.007	9.679	9.481	2,355,355
2022-10-11	9.014	9.207	8.993	9.179	8.991	1,002,744
2022-10-10	9.371	9.486	8.950	9.093	8.907	2,120,048
2022-09-30	9.786	9.850	9.379	9.386	9.194	2,867,981
2022-09-29	9.936	10.000	9.786	9.864	9.663	1,895,903
2022-09-28	10.179	10.200	9.857	9.864	9.663	2,641,415
2022-09-27	9.664	10.207	9.664	10.164	9.957	3,278,282
2022-09-26	9.757	9.971	9.579	9.686	9.488	1,892,368
2022-09-23	10.179	10.179	9.643	9.857	9.656	3,532,967
2022-09-22	9.879	10.343	9.864	10.179	9.971	3,463,906
2022-09-21	9.943	10.093	9.793	9.964	9.761	2,439,294
2022-09-20	9.800	10.121	9.750	9.950	9.747	3,785,948
2022-09-19	9.421	10.200	9.421	9.679	9.481	4,122,924
2022-09-16	9.414	9.686	9.414	9.500	9.306	1,908,426
2022-09-15	9.907	9.993	9.357	9.507	9.313	3,053,918
2022-09-14	9.857	10.007	9.800	9.893	9.691	1,853,185
2022-09-13	10.121	10.236	10.000	10.064	9.859	1,674,757
2022-09-09	10.136	10.207	9.986	10.107	9.901	2,662,359
2022-09-08	10.571	10.593	10.129	10.136	9.929	4,003,238
2022-09-07	10.343	10.536	10.186	10.521	10.306	5,949,629
2022-09-06	10.014	10.207	9.971	10.171	9.964	2,137,118
2022-09-05	10.200	10.200	9.964	10.057	9.852	1,907,129
2022-09-02	10.179	10.279	10.050	10.193	9.985	2,611,075
2022-09-01	10.414	10.550	10.107	10.136	9.929	2,559,607
2022-08-31	10.793	10.821	10.364	10.429	10.216	3,408,956
2022-08-30	11.036	11.236	10.671	10.843	10.621	3,221,145
2022-08-29	10.657	11.179	10.536	11.171	10.943	2,983,003
2022-08-26	10.764	10.993	10.700	10.786	10.565	2,677,031
2022-08-25	10.986	11.007	10.557	10.707	10.488	4,445,702
2022-08-24	11.600	11.693	10.829	10.986	10.761	6,205,407
2022-08-23	11.450	11.907	11.436	11.600	11.363	2,848,802
2022-08-22	11.586	11.757	11.357	11.543	11.307	4,015,765
2022-08-19	12.493	12.743	11.643	11.643	11.405	7,820,591
2022-08-18	12.157	12.471	12.143	12.386	12.133	3,629,194
2022-08-17	12.550	12.621	12.036	12.286	12.035	4,653,429
2022-08-16	12.771	12.786	12.429	12.507	12.252	4,168,701
2022-08-15	12.371	12.757	12.343	12.679	12.420	4,073,570
2022-08-12	12.814	13.271	12.429	12.443	12.189	6,684,500
2022-08-11	12.964	13.243	12.714	12.871	12.608	5,360,999
2022-08-10	12.571	13.086	12.471	12.986	12.720	7,376,895
2022-08-09	12.536	12.771	12.364	12.557	12.301	4,160,014
2022-08-08	12.257	12.707	12.043	12.571	12.315	5,170,005
2022-08-05	12.229	12.379	11.929	12.214	11.965	5,731,590

← NewerPage 17 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.