Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.100	12.393	11.829	12.350	12.098	7,546,282
2022-08-03	12.457	12.757	11.864	11.964	11.720	9,795,415
2022-08-02	12.693	12.950	12.300	12.400	12.147	7,280,270
2022-08-01	12.986	13.050	12.507	12.843	12.581	5,837,644
2022-07-29	12.793	13.307	12.664	12.914	12.651	6,461,113
2022-07-28	12.786	13.193	12.586	12.786	12.525	10,584,872
2022-07-27	12.007	12.743	11.993	12.700	12.441	9,328,382
2022-07-26	11.629	12.086	11.500	12.071	11.825	6,211,517
2022-07-25	12.000	12.029	11.493	11.600	11.363	5,088,155
2022-07-22	11.764	12.107	11.643	11.971	11.727	6,055,928
2022-07-21	11.714	11.964	11.650	11.714	11.475	5,623,637
2022-07-20	11.307	12.057	11.243	11.829	11.587	8,011,102
2022-07-19	11.243	11.514	11.164	11.293	11.062	3,844,773
2022-07-18	10.857	11.371	10.857	11.336	11.104	4,001,944
2022-07-15	11.129	11.286	10.929	10.929	10.705	3,728,519
2022-07-14	10.929	11.364	10.843	11.157	10.929	5,096,819
2022-07-13	10.750	11.107	10.750	10.971	10.747	2,874,631
2022-07-12	11.079	11.200	10.764	10.821	10.600	3,684,633
2022-07-11	11.286	11.286	10.964	11.079	10.852	3,620,296
2022-07-08	11.500	11.586	11.114	11.350	11.118	6,935,005
2022-07-07	11.136	11.629	10.821	11.571	11.335	8,146,297
2022-07-06	10.893	11.379	10.829	11.171	10.943	6,477,791
2022-07-05	11.071	11.486	10.914	11.079	10.852	10,641,453
2022-07-04	10.807	10.821	10.486	10.700	10.481	2,837,209
2022-07-01	10.786	11.036	10.729	10.829	10.607	3,209,784
2022-06-30	10.914	11.071	10.771	10.814	10.593	5,069,787
2022-06-29	11.079	11.357	10.843	10.914	10.691	6,332,603
2022-06-28	11.171	11.750	10.886	11.321	11.090	12,905,727
2022-06-27	10.629	11.157	10.429	11.143	10.915	7,893,341
2022-06-24	10.464	10.729	10.364	10.593	10.377	3,871,285
2022-06-23	10.086	10.471	10.000	10.450	10.237	3,559,094
2022-06-22	10.436	10.536	10.079	10.086	9.880	4,394,174
2022-06-21	10.357	10.900	10.229	10.586	10.369	6,094,788
2022-06-20	10.200	10.550	10.164	10.386	10.174	3,502,133
2022-06-17	10.086	10.264	9.957	10.143	9.936	2,005,533
2022-06-16	10.121	10.429	10.121	10.300	9.845	2,236,931
2022-06-15	10.250	10.514	10.086	10.100	9.654	3,211,682
2022-06-14	10.507	10.507	9.979	10.314	9.858	3,382,913
2022-06-13	10.364	10.657	10.264	10.550	10.084	3,462,708
2022-06-10	10.143	10.379	10.007	10.329	9.872	2,596,343
2022-06-09	10.536	10.636	10.129	10.150	9.701	3,554,920
2022-06-08	10.886	10.921	10.286	10.536	10.070	5,622,967
2022-06-07	10.671	10.950	10.593	10.764	10.288	5,006,342
2022-06-06	10.843	11.264	10.721	10.829	10.350	10,791,982
2022-06-02	9.986	10.821	9.800	10.821	10.343	8,838,761
2022-06-01	9.536	10.343	9.486	10.000	9.558	6,223,642
2022-05-31	9.279	9.714	9.057	9.586	9.162	3,802,440
2022-05-30	9.000	9.329	8.907	9.286	8.875	2,270,542
2022-05-27	9.207	9.350	8.936	9.000	8.602	1,744,236
2022-05-26	9.164	9.271	8.893	9.157	8.752	1,886,137
2022-05-25	9.143	9.207	9.021	9.193	8.787	1,680,177
2022-05-24	9.536	9.807	9.079	9.086	8.684	3,728,830
2022-05-23	9.564	9.586	9.429	9.586	9.162	1,421,525
2022-05-20	9.400	9.629	9.393	9.514	9.094	1,675,200
2022-05-19	9.300	9.529	9.264	9.471	9.053	1,187,104
2022-05-18	9.636	9.700	9.414	9.464	9.046	1,838,229
2022-05-17	9.471	9.664	9.364	9.636	9.210	1,983,325
2022-05-16	9.593	9.679	9.457	9.543	9.121	1,464,475
2022-05-13	9.521	9.629	9.414	9.550	9.128	2,395,800
2022-05-12	9.486	9.629	9.379	9.557	9.135	1,836,937

← NewerPage 18 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.