Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.970	14.180	13.940	14.100	14.100	3,913,532
2025-07-23	14.300	14.300	13.880	13.930	13.930	4,905,784
2025-07-22	13.950	14.400	13.820	14.300	14.300	6,791,837
2025-07-21	13.900	14.120	13.820	13.950	13.950	4,440,292
2025-07-18	14.160	14.190	13.800	13.920	13.920	4,061,014
2025-07-17	13.900	13.960	13.730	13.910	13.910	5,571,985
2025-07-16	13.400	14.080	13.320	13.840	13.840	9,690,047
2025-07-15	13.300	13.410	13.180	13.350	13.350	3,860,844
2025-07-14	13.100	13.330	13.010	13.280	13.280	3,261,080
2025-07-11	13.030	13.070	12.870	13.040	13.040	2,141,790
2025-07-10	13.000	13.020	12.890	12.940	12.940	1,640,168
2025-07-09	13.110	13.180	12.910	12.950	12.950	2,397,081
2025-07-08	12.890	13.110	12.840	13.100	13.100	2,146,360
2025-07-07	13.080	13.080	12.780	12.880	12.880	3,623,753
2025-07-04	13.320	13.320	13.060	13.080	13.080	2,519,939
2025-07-03	13.190	13.380	13.180	13.310	13.310	2,345,784
2025-07-02	13.420	13.420	13.120	13.190	13.190	2,353,959
2025-07-01	13.450	13.450	13.160	13.310	13.310	3,750,393
2025-06-30	13.050	13.440	13.030	13.340	13.340	3,773,474
2025-06-27	13.190	13.250	13.030	13.030	13.030	3,152,464
2025-06-26	13.200	13.230	13.040	13.080	13.080	2,628,872
2025-06-25	13.090	13.210	13.040	13.200	13.200	2,497,408
2025-06-24	12.610	13.110	12.610	13.080	13.080	3,331,606
2025-06-23	12.350	12.610	12.350	12.610	12.610	1,917,824
2025-06-20	12.600	12.820	12.400	12.450	12.450	2,256,913
2025-06-19	12.920	12.980	12.550	12.610	12.610	2,408,355
2025-06-18	13.150	13.160	12.860	12.930	12.930	2,247,615
2025-06-17	13.500	13.700	13.471	13.507	13.507	3,319,540
2025-06-16	13.393	13.500	13.350	13.486	13.486	2,847,233
2025-06-13	13.757	13.757	13.407	13.436	13.436	5,025,805
2025-06-12	13.807	14.086	13.714	13.764	13.764	4,866,741
2025-06-11	13.714	13.807	13.621	13.636	13.636	5,167,325
2025-06-10	14.050	14.129	13.657	13.771	13.771	4,263,007
2025-06-09	13.971	14.129	13.957	14.043	14.043	3,227,176
2025-06-06	13.721	14.050	13.700	13.929	13.929	3,182,387
2025-06-05	13.607	13.764	13.607	13.757	13.757	2,252,674
2025-06-04	13.607	13.736	13.579	13.671	13.671	1,987,629
2025-06-03	13.571	13.693	13.500	13.586	13.586	1,833,004
2025-05-30	13.771	13.786	13.536	13.571	13.571	3,043,100
2025-05-29	13.657	13.843	13.614	13.779	13.779	2,881,634
2025-05-28	13.543	13.850	13.543	13.621	13.621	2,900,188
2025-05-27	13.679	13.786	13.500	13.593	13.593	2,821,166
2025-05-26	13.536	13.700	13.486	13.657	13.657	1,942,540
2025-05-23	13.614	13.843	13.514	13.550	13.550	3,629,890
2025-05-22	13.879	13.993	13.571	13.600	13.600	4,409,641
2025-05-21	14.157	14.157	13.857	13.886	13.886	3,796,427
2025-05-20	13.757	14.129	13.721	14.107	14.107	4,909,303
2025-05-19	13.986	14.093	13.700	13.850	13.850	5,230,862
2025-05-16	13.679	14.493	13.650	14.064	14.064	10,942,789
2025-05-15	13.771	13.771	13.521	13.529	13.529	3,250,892
2025-05-14	13.857	13.964	13.657	13.771	13.771	3,788,618
2025-05-13	14.057	14.107	13.836	13.879	13.879	3,588,464
2025-05-12	14.129	14.286	13.886	14.000	14.000	7,466,788
2025-05-09	14.271	14.343	13.771	14.057	14.057	6,229,493
2025-05-08	14.114	14.536	14.007	14.271	14.271	7,058,171
2025-05-07	14.200	14.464	14.021	14.157	14.157	5,381,488
2025-05-06	13.836	14.093	13.771	14.064	14.064	5,391,191
2025-04-30	13.629	13.914	13.571	13.679	13.679	5,943,250
2025-04-29	13.836	14.121	13.293	13.750	13.750	9,012,257
2025-04-28	14.300	14.693	14.157	14.229	14.229	9,023,299

← NewerPage 6 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.