Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.464	12.500	11.929	12.079	12.079	4,902,329
2024-10-28	12.329	12.429	12.214	12.429	12.429	3,428,427
2024-10-25	12.100	12.400	12.071	12.293	12.293	4,084,514
2024-10-24	12.229	12.286	12.021	12.121	12.121	3,211,374
2024-10-23	12.321	12.364	12.136	12.214	12.214	4,252,252
2024-10-22	12.143	12.471	11.929	12.286	12.286	6,627,910
2024-10-21	11.871	12.214	11.721	12.043	12.043	6,598,649
2024-10-18	11.157	12.064	11.157	11.793	11.793	5,916,358
2024-10-17	11.400	11.543	11.257	11.271	11.271	2,417,468
2024-10-16	11.343	11.536	11.136	11.279	11.279	2,932,875
2024-10-15	11.614	11.850	11.400	11.407	11.407	3,868,281
2024-10-14	11.436	11.750	11.150	11.729	11.729	4,124,493
2024-10-11	11.907	11.971	11.371	11.457	11.457	4,515,844
2024-10-10	12.750	12.871	12.071	12.071	12.071	7,009,952
2024-10-09	13.493	13.543	12.500	12.507	12.507	11,290,556
2024-10-08	14.786	14.786	12.936	14.186	14.186	14,482,918
2024-09-30	11.557	12.764	11.057	12.529	12.529	11,998,186
2024-09-27	10.464	10.971	10.364	10.964	10.964	4,172,985
2024-09-26	9.843	10.236	9.750	10.229	10.229	3,429,603
2024-09-25	9.843	10.114	9.793	9.836	9.836	4,213,021
2024-09-24	9.357	9.771	9.264	9.771	9.771	4,351,790
2024-09-23	9.357	9.407	9.236	9.314	9.314	1,080,429
2024-09-20	9.307	9.386	9.229	9.336	9.336	1,156,100
2024-09-19	9.179	9.464	9.150	9.357	9.357	2,033,056
2024-09-18	9.071	9.179	8.914	9.136	9.136	1,351,109
2024-09-13	9.286	9.293	8.993	9.007	9.007	2,341,196
2024-09-12	9.321	9.507	9.286	9.286	9.286	1,445,519
2024-09-11	9.364	9.521	9.293	9.386	9.386	1,457,519
2024-09-10	9.371	9.507	9.150	9.436	9.436	1,818,752
2024-09-09	9.407	9.493	9.243	9.371	9.371	1,944,045
2024-09-06	9.886	9.886	9.464	9.493	9.493	1,838,506
2024-09-05	9.771	9.964	9.764	9.836	9.836	1,523,370
2024-09-04	9.664	9.871	9.550	9.757	9.757	1,189,029
2024-09-03	9.629	9.886	9.579	9.786	9.786	1,694,726
2024-09-02	9.879	10.036	9.629	9.657	9.657	2,022,792
2024-08-30	9.743	10.093	9.650	9.971	9.971	3,546,968
2024-08-29	9.329	9.886	9.329	9.807	9.807	3,616,299
2024-08-28	9.314	9.500	9.243	9.357	9.357	1,537,335
2024-08-27	9.514	9.564	9.271	9.314	9.314	1,735,251
2024-08-26	9.400	9.607	9.393	9.536	9.536	1,486,399
2024-08-23	9.386	9.564	9.357	9.464	9.464	1,564,858
2024-08-22	9.757	9.807	9.493	9.529	9.529	1,502,491
2024-08-21	9.693	9.929	9.671	9.771	9.771	1,379,147
2024-08-20	9.886	9.979	9.671	9.729	9.729	1,955,228
2024-08-19	10.000	10.107	9.914	9.964	9.964	1,244,679
2024-08-16	10.079	10.143	10.007	10.021	10.021	1,524,338
2024-08-15	10.000	10.221	9.886	10.079	10.079	2,714,133
2024-08-14	10.221	10.286	10.021	10.021	10.021	2,354,912
2024-08-13	10.179	10.314	10.143	10.271	10.271	1,118,859
2024-08-12	10.414	10.414	10.186	10.236	10.236	1,683,448
2024-08-09	10.586	10.714	10.364	10.371	10.371	2,362,973
2024-08-08	10.764	10.764	10.364	10.579	10.579	3,847,933
2024-08-07	10.843	10.957	10.679	10.800	10.800	2,364,012
2024-08-06	10.614	10.836	10.550	10.750	10.750	2,684,605
2024-08-05	10.736	10.971	10.464	10.493	10.493	3,987,832
2024-08-02	10.986	11.193	10.764	10.807	10.807	3,028,537
2024-08-01	11.143	11.400	11.071	11.114	11.114	4,695,877
2024-07-31	10.443	11.143	10.429	11.093	11.093	6,648,944
2024-07-30	10.679	10.721	10.364	10.443	10.443	5,333,406
2024-07-29	10.986	11.307	10.629	10.729	10.729	4,254,982

← NewerPage 9 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.