Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.393	14.500	13.286	14.293	14.293	13,186,450
2025-04-24	13.071	13.171	12.750	12.779	12.779	1,985,463
2025-04-23	12.786	13.150	12.764	13.014	13.014	3,087,729
2025-04-22	12.714	12.807	12.586	12.707	12.707	1,706,040
2025-04-21	12.457	12.743	12.314	12.729	12.729	1,755,931
2025-04-18	12.614	12.614	12.307	12.514	12.514	1,974,175
2025-04-17	12.279	12.821	12.279	12.543	12.543	2,407,518
2025-04-16	12.700	12.750	12.293	12.400	12.400	2,222,250
2025-04-15	12.543	12.786	12.371	12.736	12.736	2,616,168
2025-04-14	12.579	12.764	12.500	12.543	12.543	3,046,649
2025-04-11	12.071	12.729	12.071	12.521	12.521	4,062,899
2025-04-10	12.264	12.714	12.150	12.257	12.257	5,540,634
2025-04-09	11.450	12.107	10.893	11.936	11.936	5,924,672
2025-04-08	11.600	12.050	11.286	11.621	11.621	6,188,250
2025-04-07	12.393	12.564	10.871	11.307	11.307	9,367,849
2025-04-03	14.171	14.343	13.557	13.579	13.579	5,916,307
2025-04-02	13.621	14.250	13.500	14.093	14.093	6,579,756
2025-04-01	13.829	14.036	13.593	13.607	13.607	4,409,850
2025-03-31	13.893	14.043	13.571	13.929	13.929	4,086,531
2025-03-28	13.786	14.271	13.729	13.993	13.993	5,217,685
2025-03-27	13.850	14.143	13.543	13.857	13.857	4,029,512
2025-03-26	13.479	14.264	13.479	13.950	13.950	6,273,726
2025-03-25	13.586	13.843	13.436	13.500	13.500	2,966,658
2025-03-24	13.850	13.957	13.271	13.586	13.586	4,220,417
2025-03-21	14.157	14.257	13.721	13.807	13.807	6,522,467
2025-03-20	14.286	14.600	14.043	14.336	14.336	7,100,850
2025-03-19	14.286	14.393	14.050	14.286	14.286	4,483,414
2025-03-18	13.864	14.450	13.864	14.421	14.421	6,520,243
2025-03-17	13.914	13.950	13.679	13.893	13.893	4,311,966
2025-03-14	13.571	13.950	13.421	13.886	13.886	5,961,218
2025-03-13	14.414	14.414	13.379	13.564	13.564	11,216,144
2025-03-12	14.679	14.721	14.414	14.443	14.443	5,987,415
2025-03-11	14.436	15.071	14.393	14.686	14.686	7,934,680
2025-03-10	14.500	15.150	14.271	14.850	14.850	10,252,253
2025-03-07	14.193	14.557	13.986	14.471	14.471	10,668,659
2025-03-06	14.293	14.457	14.143	14.200	14.200	8,896,469
2025-03-05	13.921	14.714	13.693	14.250	14.250	10,615,045
2025-03-04	13.657	14.171	13.579	13.793	13.793	7,006,976
2025-03-03	13.564	13.929	13.464	13.814	13.814	9,002,844
2025-02-28	14.193	14.264	13.379	13.436	13.436	10,759,578
2025-02-27	14.429	14.693	13.786	14.357	14.357	12,869,824
2025-02-26	14.114	14.407	13.736	14.086	14.086	13,666,262
2025-02-25	12.943	14.321	12.843	14.057	14.057	15,941,268
2025-02-24	13.407	13.414	12.857	13.071	13.071	8,909,651
2025-02-21	13.293	13.429	13.186	13.414	13.414	9,511,527
2025-02-20	12.914	13.414	12.736	13.286	13.286	10,168,844
2025-02-19	12.543	13.157	12.543	12.914	12.914	10,932,541
2025-02-18	12.136	12.950	12.079	12.543	12.543	10,514,634
2025-02-17	12.214	12.314	12.050	12.171	12.171	2,865,329
2025-02-14	12.121	12.271	12.064	12.143	12.143	2,617,650
2025-02-13	12.479	12.514	12.100	12.143	12.143	2,911,634
2025-02-12	12.350	12.536	12.314	12.436	12.436	2,627,485
2025-02-11	12.429	12.471	12.229	12.386	12.386	2,417,590
2025-02-10	12.500	12.536	12.279	12.421	12.421	3,551,128
2025-02-07	12.586	12.679	12.321	12.500	12.500	4,886,457
2025-02-06	12.214	12.671	12.214	12.600	12.600	4,527,847
2025-02-05	12.057	12.371	12.043	12.293	12.293	3,572,725
2025-01-27	12.271	12.307	12.000	12.007	12.007	2,396,310
2025-01-24	12.043	12.279	11.986	12.264	12.264	2,616,259
2025-01-23	12.036	12.336	11.964	12.086	12.086	4,507,263

← NewerPage 7 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.