Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.043	12.043	11.736	11.814	11.292	3,227,849
2022-02-08	11.564	11.864	11.500	11.864	11.340	3,511,622
2022-02-07	11.550	11.736	11.357	11.571	11.060	2,873,843
2022-01-28	11.236	11.614	11.036	11.436	10.930	3,656,776
2022-01-27	11.429	11.536	11.079	11.207	10.712	3,442,058
2022-01-26	11.179	11.500	11.021	11.386	10.882	3,272,941
2022-01-25	11.607	11.836	11.221	11.243	10.746	4,777,666
2022-01-24	11.364	11.450	11.214	11.264	10.766	1,344,903
2022-01-21	11.293	11.393	11.114	11.364	10.862	2,524,076
2022-01-20	11.757	11.757	11.271	11.314	10.814	4,730,502
2022-01-19	11.714	11.829	11.629	11.750	11.231	2,341,886
2022-01-18	12.029	12.100	11.671	11.679	11.162	4,567,374
2022-01-17	11.757	12.064	11.700	12.029	11.497	2,997,401
2022-01-14	11.900	12.100	11.714	11.757	11.237	3,986,397
2022-01-13	12.286	12.357	11.936	11.979	11.449	5,169,539
2022-01-12	12.321	12.429	12.200	12.400	11.852	3,355,286
2022-01-11	12.393	12.393	12.143	12.321	11.777	3,278,431
2022-01-10	12.021	12.450	11.764	12.350	11.804	5,918,687
2022-01-07	12.300	12.379	12.000	12.014	11.483	5,025,375
2022-01-06	11.929	12.429	11.800	12.307	11.763	7,300,498
2022-01-05	12.143	12.157	11.779	11.986	11.456	6,000,103
2022-01-04	11.850	12.293	11.850	12.207	11.668	3,632,160
2021-12-31	12.093	12.229	12.007	12.029	11.497	3,504,089
2021-12-30	12.107	12.136	11.929	12.079	11.545	2,681,999
2021-12-29	11.979	12.093	11.893	12.050	11.517	3,236,074
2021-12-28	11.779	12.214	11.664	12.100	11.565	6,442,451
2021-12-27	11.557	11.736	11.521	11.636	11.121	3,336,436
2021-12-24	11.957	11.964	11.579	11.679	11.162	5,067,578
2021-12-23	12.343	12.350	11.900	11.943	11.415	5,618,923
2021-12-22	12.393	12.450	12.221	12.243	11.702	4,709,852
2021-12-21	12.386	12.471	12.193	12.443	11.893	3,949,269
2021-12-20	12.621	12.664	12.271	12.307	11.763	7,113,752
2021-12-17	12.793	13.300	12.607	12.929	12.357	11,723,769
2021-12-16	12.307	12.979	12.193	12.793	12.227	11,270,683
2021-12-15	12.321	12.429	12.186	12.193	11.654	3,944,568
2021-12-14	12.264	12.479	12.214	12.364	11.818	3,944,781
2021-12-13	12.543	12.557	12.136	12.286	11.743	5,385,947
2021-12-10	12.843	12.971	12.464	12.500	11.947	6,631,541
2021-12-09	12.200	12.686	12.164	12.529	11.975	6,247,990
2021-12-08	12.093	12.343	12.043	12.257	11.715	4,368,236
2021-12-07	12.429	12.464	11.893	12.079	11.545	6,404,144
2021-12-06	12.986	12.986	12.243	12.343	11.797	8,303,845
2021-12-03	13.136	13.279	12.857	12.857	12.289	7,416,591
2021-12-02	13.964	14.000	13.014	13.107	12.528	11,864,162
2021-12-01	13.757	14.121	13.707	13.914	13.299	5,580,808
2021-11-30	13.921	14.207	13.714	13.850	13.238	8,100,024
2021-11-29	13.236	14.186	13.171	13.821	13.210	9,520,943
2021-11-26	13.843	14.150	13.500	13.536	12.937	10,906,543
2021-11-25	14.200	14.907	13.964	13.986	13.367	13,639,925
2021-11-24	13.950	14.357	13.686	14.236	13.606	10,965,539
2021-11-23	13.729	14.107	13.729	13.900	13.286	8,213,382
2021-11-22	13.936	14.036	13.643	13.814	13.204	7,930,574
2021-11-19	13.579	14.214	13.579	13.800	13.190	10,317,844
2021-11-18	14.243	14.321	13.643	13.643	13.040	11,697,802
2021-11-17	13.393	14.429	13.336	14.293	13.661	15,241,947
2021-11-16	13.686	14.143	13.386	13.464	12.869	13,296,162
2021-11-15	13.693	14.571	13.336	13.929	13.313	19,070,378
2021-11-12	12.779	13.514	12.600	13.464	12.869	15,493,416
2021-11-11	12.643	12.964	12.414	12.893	12.323	11,736,243
2021-11-10	12.357	12.779	12.286	12.643	12.084	13,323,417

← NewerPage 20 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.