Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.664	9.829	9.514	9.521	9.101	4,368,191
2022-05-10	8.993	9.764	8.943	9.707	9.278	5,122,987
2022-05-09	8.850	9.307	8.850	9.129	8.725	2,055,008
2022-05-06	8.700	9.321	8.679	9.129	8.725	3,741,829
2022-05-05	8.786	9.129	8.707	8.936	8.541	3,507,420
2022-04-29	8.357	8.971	8.264	8.779	8.391	5,151,659
2022-04-28	7.936	8.021	7.714	7.829	7.483	1,856,750
2022-04-27	7.643	8.071	7.371	7.993	7.640	1,844,754
2022-04-26	8.343	8.343	7.629	7.643	7.305	2,245,258
2022-04-25	8.879	8.879	8.071	8.100	7.742	2,454,142
2022-04-22	9.007	9.057	8.850	8.886	8.493	1,097,546
2022-04-21	9.236	9.307	9.007	9.007	8.609	1,991,872
2022-04-20	9.371	9.457	9.221	9.314	8.903	1,096,340
2022-04-19	9.364	9.557	9.293	9.386	8.971	1,391,334
2022-04-18	9.221	9.443	9.121	9.400	8.985	1,178,739
2022-04-15	9.450	9.536	9.214	9.286	8.875	2,668,276
2022-04-14	9.786	9.857	9.471	9.579	9.155	2,607,514
2022-04-13	9.486	10.093	9.371	9.679	9.251	4,199,616
2022-04-12	9.279	9.543	9.171	9.521	9.101	2,112,384
2022-04-11	9.607	9.607	9.171	9.286	8.875	2,068,431
2022-04-08	9.843	9.886	9.471	9.629	9.203	2,867,985
2022-04-07	10.086	10.107	9.771	9.843	9.408	2,204,902
2022-04-06	10.021	10.193	9.964	10.071	9.626	1,666,141
2022-04-01	10.157	10.271	9.979	10.021	9.578	1,720,426
2022-03-31	10.264	10.314	10.071	10.157	9.708	1,739,894
2022-03-30	10.007	10.271	10.000	10.257	9.804	1,801,409
2022-03-29	10.214	10.286	9.879	9.993	9.551	2,489,832
2022-03-28	10.371	10.386	10.143	10.236	9.783	1,767,707
2022-03-25	10.329	10.614	10.321	10.393	9.934	1,912,177
2022-03-24	10.450	10.564	10.293	10.400	9.940	1,935,886
2022-03-23	10.536	10.686	10.450	10.507	10.043	2,109,675
2022-03-22	10.471	10.736	10.379	10.607	10.138	2,756,161
2022-03-21	10.457	10.614	10.329	10.471	10.009	2,307,208
2022-03-18	10.229	10.479	10.186	10.436	9.974	2,129,286
2022-03-17	10.286	10.550	10.214	10.357	9.899	4,188,765
2022-03-16	10.143	10.279	9.857	10.179	9.729	2,553,887
2022-03-15	10.543	10.621	9.879	9.929	9.490	2,680,524
2022-03-14	10.843	10.843	10.536	10.536	10.070	2,188,884
2022-03-11	10.736	10.914	10.464	10.864	10.384	3,439,086
2022-03-10	11.229	11.421	10.886	10.886	10.405	3,549,842
2022-03-09	11.193	11.286	10.443	11.014	10.527	3,446,899
2022-03-08	11.607	11.714	11.071	11.171	10.678	4,010,402
2022-03-07	12.143	12.143	11.579	11.643	11.128	5,317,810
2022-03-04	12.379	12.636	12.129	12.236	11.695	5,243,774
2022-03-03	12.150	12.479	12.036	12.393	11.845	5,492,719
2022-03-02	12.107	12.243	11.929	12.086	11.551	2,601,190
2022-03-01	12.271	12.314	12.036	12.150	11.613	3,368,251
2022-02-28	12.264	12.464	11.836	12.157	11.620	4,463,240
2022-02-25	12.500	12.621	12.186	12.314	11.770	7,223,379
2022-02-24	12.200	12.750	12.029	12.350	11.804	13,536,461
2022-02-23	11.957	12.336	11.907	12.314	11.770	6,521,748
2022-02-22	11.936	12.207	11.671	11.964	11.435	4,512,239
2022-02-21	11.893	12.043	11.886	12.021	11.490	3,395,610
2022-02-18	11.864	12.021	11.800	11.986	11.456	3,266,513
2022-02-17	12.143	12.300	11.893	12.000	11.470	7,313,828
2022-02-16	11.429	12.536	11.314	12.307	11.763	13,051,038
2022-02-15	11.257	11.400	11.179	11.293	10.794	1,670,446
2022-02-14	11.186	11.393	11.179	11.279	10.780	1,380,974
2022-02-11	11.621	11.671	11.229	11.336	10.835	3,284,516
2022-02-10	11.779	11.857	11.514	11.643	11.128	2,679,831

← NewerPage 19 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.