Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.300	15.940	15.300	15.760	15.760	7,360,667
2025-10-23	15.750	15.750	15.010	15.290	15.290	8,107,587
2025-10-22	16.130	16.210	15.660	15.740	15.740	7,000,018
2025-10-21	16.410	16.550	16.070	16.150	16.150	9,321,136
2025-10-20	16.020	16.520	15.610	16.330	16.330	11,167,489
2025-10-17	16.170	16.340	15.730	15.790	15.790	12,592,747
2025-10-16	14.900	17.150	14.900	16.050	16.050	23,701,005
2025-10-15	14.690	14.790	14.530	14.790	14.790	3,701,884
2025-10-14	14.950	15.120	14.510	14.620	14.620	5,128,999
2025-10-13	14.890	15.070	14.590	15.000	15.000	4,616,862
2025-10-10	15.510	15.660	15.210	15.280	15.280	4,100,663
2025-10-09	15.220	15.640	15.150	15.530	15.530	6,530,386
2025-09-30	15.150	15.460	15.150	15.220	15.220	4,413,939
2025-09-29	14.750	15.200	14.740	15.150	15.150	3,863,334
2025-09-26	15.150	15.200	14.800	14.880	14.880	4,983,064
2025-09-25	15.380	15.670	15.150	15.210	15.210	4,681,753
2025-09-24	14.810	15.550	14.790	15.490	15.490	6,573,649
2025-09-23	15.350	15.400	14.560	14.980	14.980	7,151,796
2025-09-22	15.380	15.420	15.030	15.320	15.320	3,829,719
2025-09-19	15.800	15.800	15.200	15.300	15.300	6,411,228
2025-09-18	15.870	16.230	15.480	15.630	15.630	9,545,337
2025-09-17	15.410	15.970	15.320	15.960	15.960	8,552,516
2025-09-16	15.220	15.480	14.980	15.450	15.450	4,917,121
2025-09-15	15.450	15.470	15.150	15.170	15.170	3,800,817
2025-09-12	15.560	15.590	15.220	15.400	15.400	4,980,237
2025-09-11	15.310	15.580	15.050	15.570	15.570	5,900,440
2025-09-10	15.700	15.780	15.250	15.340	15.340	5,174,579
2025-09-09	15.710	15.750	15.420	15.700	15.700	6,477,052
2025-09-08	15.400	16.020	15.300	15.810	15.810	8,996,704
2025-09-05	14.650	15.460	14.650	15.340	15.340	9,578,677
2025-09-04	14.770	15.180	14.400	14.650	14.650	6,466,285
2025-09-03	15.250	15.650	14.880	14.960	14.960	7,545,794
2025-09-02	15.690	15.900	14.950	15.270	15.270	14,428,742
2025-09-01	14.960	15.090	14.810	14.890	14.890	5,397,823
2025-08-29	15.210	15.210	14.810	14.900	14.900	6,569,946
2025-08-28	15.480	15.560	14.620	15.250	15.250	16,019,876
2025-08-27	15.850	16.440	15.660	15.660	15.660	11,669,254
2025-08-26	15.660	15.940	15.470	15.820	15.820	6,744,890
2025-08-25	16.000	16.200	15.560	15.750	15.750	9,560,266
2025-08-22	15.500	15.870	15.340	15.750	15.750	9,029,301
2025-08-21	15.760	15.800	15.320	15.410	15.410	5,456,812
2025-08-20	15.610	15.730	15.360	15.730	15.730	5,915,423
2025-08-19	15.600	15.860	15.340	15.720	15.720	8,538,899
2025-08-18	15.600	15.750	15.350	15.600	15.600	8,650,861
2025-08-15	15.050	15.470	15.050	15.470	15.470	6,761,756
2025-08-14	15.650	15.710	15.040	15.050	15.050	9,055,030
2025-08-13	15.480	15.690	15.310	15.570	15.570	7,385,912
2025-08-12	15.800	15.850	15.260	15.500	15.500	8,169,686
2025-08-11	15.510	15.880	15.510	15.790	15.790	7,648,356
2025-08-08	15.990	16.070	15.600	15.620	15.620	10,066,899
2025-08-07	16.200	16.290	15.660	16.190	16.190	20,493,442
2025-08-06	14.790	16.660	14.790	16.290	16.290	26,994,602
2025-08-05	14.520	14.540	14.330	14.520	14.520	4,921,192
2025-08-04	14.050	14.550	14.000	14.520	14.520	6,435,460
2025-08-01	14.050	14.190	13.930	14.030	14.030	3,101,739
2025-07-31	14.340	14.390	14.000	14.060	14.060	5,693,446
2025-07-30	14.520	14.680	14.180	14.360	14.360	7,369,615
2025-07-29	14.080	14.800	14.000	14.500	14.500	10,752,311
2025-07-28	14.140	14.160	13.960	14.080	14.080	3,570,394
2025-07-25	14.200	14.200	13.960	14.110	14.110	3,057,616

← NewerPage 5 of 21 · 1,218 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.