Neusoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.890 | 7.960 | 7.600 | 7.630 | 7.630 | 33,137,266 |
| 2024-07-23 | 7.990 | 8.350 | 7.880 | 8.050 | 8.050 | 31,998,222 |
| 2024-07-22 | 7.950 | 8.050 | 7.870 | 7.970 | 7.970 | 9,708,200 |
| 2024-07-19 | 7.790 | 7.990 | 7.760 | 7.910 | 7.910 | 12,796,083 |
| 2024-07-18 | 7.910 | 7.920 | 7.700 | 7.820 | 7.820 | 12,436,700 |
| 2024-07-17 | 8.050 | 8.120 | 7.930 | 7.940 | 7.940 | 10,087,300 |
| 2024-07-16 | 7.980 | 8.160 | 7.900 | 8.150 | 8.150 | 11,931,732 |
| 2024-07-15 | 8.210 | 8.210 | 7.950 | 7.980 | 7.980 | 14,319,512 |
| 2024-07-12 | 8.170 | 8.340 | 8.090 | 8.230 | 8.230 | 16,014,100 |
| 2024-07-11 | 8.230 | 8.270 | 8.130 | 8.210 | 8.210 | 10,740,001 |
| 2024-07-10 | 7.900 | 8.220 | 7.820 | 8.090 | 8.090 | 13,019,086 |
| 2024-07-09 | 7.780 | 7.940 | 7.620 | 7.910 | 7.910 | 13,069,500 |
| 2024-07-08 | 7.980 | 8.010 | 7.740 | 7.760 | 7.760 | 11,867,201 |
| 2024-07-05 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2024-07-04 | 8.250 | 8.340 | 7.980 | 8.020 | 8.020 | 11,018,201 |
| 2024-07-03 | 8.310 | 8.440 | 8.140 | 8.160 | 8.160 | 13,023,800 |
| 2024-07-02 | 8.300 | 8.470 | 8.270 | 8.350 | 8.350 | 12,577,864 |
| 2024-07-01 | 8.300 | 8.320 | 8.110 | 8.260 | 8.260 | 13,008,064 |
| 2024-06-28 | 8.260 | 8.480 | 8.230 | 8.270 | 8.270 | 11,704,800 |
| 2024-06-27 | 8.380 | 8.550 | 8.270 | 8.300 | 8.300 | 13,028,832 |
| 2024-06-26 | 8.030 | 8.450 | 7.940 | 8.420 | 8.420 | 15,562,000 |
| 2024-06-25 | 8.300 | 8.340 | 7.920 | 8.030 | 8.030 | 16,103,329 |
| 2024-06-24 | 8.410 | 8.510 | 8.200 | 8.240 | 8.240 | 13,880,835 |
| 2024-06-21 | 8.360 | 8.550 | 8.320 | 8.470 | 8.470 | 11,738,603 |
| 2024-06-20 | 8.650 | 8.660 | 8.380 | 8.420 | 8.420 | 16,815,821 |
| 2024-06-19 | 8.700 | 8.800 | 8.600 | 8.610 | 8.610 | 22,150,430 |
| 2024-06-18 | 8.480 | 8.680 | 8.430 | 8.650 | 8.650 | 22,850,477 |
| 2024-06-17 | 8.260 | 8.690 | 8.260 | 8.470 | 8.470 | 33,884,003 |
| 2024-06-14 | 8.180 | 8.360 | 8.080 | 8.340 | 8.340 | 17,987,786 |
| 2024-06-13 | 8.150 | 8.280 | 8.020 | 8.160 | 8.160 | 13,840,034 |
| 2024-06-12 | 8.150 | 8.240 | 8.090 | 8.090 | 8.090 | 15,717,332 |
| 2024-06-11 | 7.800 | 8.250 | 7.630 | 8.200 | 8.200 | 22,530,330 |
| 2024-06-07 | 7.910 | 8.130 | 7.790 | 7.840 | 7.840 | 19,716,548 |
| 2024-06-06 | 8.090 | 8.150 | 7.600 | 7.620 | 7.620 | 23,600,101 |
| 2024-06-05 | 8.100 | 8.230 | 8.020 | 8.090 | 8.090 | 15,864,221 |
| 2024-06-04 | 8.040 | 8.160 | 7.860 | 8.020 | 8.020 | 13,747,457 |
| 2024-06-03 | 8.180 | 8.330 | 7.900 | 7.960 | 7.960 | 13,134,898 |
| 2024-05-31 | 7.830 | 8.270 | 7.830 | 8.180 | 8.180 | 14,201,152 |
| 2024-05-30 | 7.810 | 7.900 | 7.680 | 7.870 | 7.870 | 6,438,764 |
| 2024-05-29 | 7.850 | 7.920 | 7.730 | 7.800 | 7.800 | 6,371,729 |
| 2024-05-28 | 7.950 | 7.990 | 7.840 | 7.860 | 7.860 | 6,778,855 |
| 2024-05-27 | 7.980 | 7.980 | 7.790 | 7.970 | 7.970 | 8,062,100 |
| 2024-05-24 | 8.040 | 8.070 | 7.850 | 7.900 | 7.900 | 8,276,111 |
| 2024-05-23 | 8.220 | 8.220 | 7.980 | 8.010 | 8.010 | 9,655,720 |
| 2024-05-22 | 8.160 | 8.250 | 8.120 | 8.200 | 8.200 | 5,900,281 |
| 2024-05-21 | 8.290 | 8.300 | 8.140 | 8.160 | 8.160 | 5,850,676 |
| 2024-05-20 | 8.180 | 8.380 | 8.180 | 8.250 | 8.250 | 10,314,106 |
| 2024-05-17 | 8.120 | 8.240 | 8.030 | 8.240 | 8.240 | 8,594,913 |
| 2024-05-16 | 8.050 | 8.180 | 8.050 | 8.090 | 8.090 | 7,690,500 |
| 2024-05-15 | 8.110 | 8.160 | 8.010 | 8.010 | 8.010 | 6,230,700 |
| 2024-05-14 | 8.050 | 8.200 | 8.050 | 8.140 | 8.140 | 6,441,513 |
| 2024-05-13 | 8.120 | 8.150 | 7.940 | 8.060 | 8.060 | 9,678,448 |
| 2024-05-10 | 8.300 | 8.370 | 8.100 | 8.160 | 8.160 | 10,531,920 |
| 2024-05-09 | 8.220 | 8.360 | 8.150 | 8.320 | 8.320 | 8,040,045 |
| 2024-05-08 | 8.420 | 8.440 | 8.210 | 8.220 | 8.220 | 10,100,195 |
| 2024-05-07 | 8.430 | 8.540 | 8.400 | 8.440 | 8.440 | 9,091,100 |
| 2024-05-06 | 8.610 | 8.640 | 8.450 | 8.480 | 8.480 | 13,486,800 |
| 2024-04-30 | 8.500 | 8.580 | 8.380 | 8.450 | 8.450 | 14,281,416 |
| 2024-04-29 | 8.350 | 8.610 | 8.310 | 8.580 | 8.580 | 19,288,820 |
| 2024-04-26 | 7.980 | 8.290 | 7.980 | 8.250 | 8.250 | 14,449,654 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-04 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.