Neusoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.920 | 8.150 | 7.870 | 8.020 | 8.020 | 14,979,472 |
| 2024-04-24 | 7.650 | 7.950 | 7.640 | 7.950 | 7.950 | 15,728,332 |
| 2024-04-23 | 7.620 | 7.680 | 7.520 | 7.590 | 7.590 | 10,251,401 |
| 2024-04-22 | 7.560 | 7.750 | 7.400 | 7.610 | 7.610 | 10,538,275 |
| 2024-04-19 | 7.670 | 7.760 | 7.570 | 7.610 | 7.610 | 13,200,252 |
| 2024-04-18 | 7.730 | 7.860 | 7.620 | 7.710 | 7.710 | 13,862,925 |
| 2024-04-17 | 7.530 | 7.770 | 7.530 | 7.730 | 7.730 | 14,488,278 |
| 2024-04-16 | 7.780 | 7.840 | 7.450 | 7.460 | 7.460 | 16,871,479 |
| 2024-04-15 | 7.950 | 8.040 | 7.720 | 7.820 | 7.820 | 14,282,380 |
| 2024-04-12 | 8.080 | 8.130 | 7.930 | 7.940 | 7.940 | 8,173,283 |
| 2024-04-11 | 8.000 | 8.170 | 7.950 | 8.070 | 8.070 | 9,386,458 |
| 2024-04-10 | 8.260 | 8.270 | 7.990 | 8.030 | 8.030 | 10,821,500 |
| 2024-04-09 | 8.200 | 8.330 | 8.170 | 8.290 | 8.290 | 8,645,036 |
| 2024-04-08 | 8.320 | 8.320 | 8.130 | 8.130 | 8.130 | 10,306,869 |
| 2024-04-03 | 8.460 | 8.480 | 8.270 | 8.320 | 8.320 | 10,763,458 |
| 2024-04-02 | 8.700 | 8.700 | 8.430 | 8.490 | 8.490 | 10,617,768 |
| 2024-04-01 | 8.550 | 8.670 | 8.550 | 8.650 | 8.650 | 10,692,985 |
| 2024-03-29 | 8.470 | 8.550 | 8.310 | 8.550 | 8.550 | 5,166,100 |
| 2024-03-28 | 8.250 | 8.550 | 8.220 | 8.510 | 8.510 | 11,981,179 |
| 2024-03-27 | 8.640 | 8.660 | 8.230 | 8.240 | 8.240 | 14,857,996 |
| 2024-03-26 | 8.740 | 8.870 | 8.550 | 8.680 | 8.680 | 12,050,111 |
| 2024-03-25 | 9.030 | 9.190 | 8.810 | 8.830 | 8.830 | 14,889,965 |
| 2024-03-22 | 9.040 | 9.120 | 8.850 | 9.020 | 9.020 | 15,801,551 |
| 2024-03-21 | 9.230 | 9.250 | 9.040 | 9.100 | 9.100 | 12,008,750 |
| 2024-03-20 | 8.940 | 9.240 | 8.940 | 9.140 | 9.140 | 16,083,045 |
| 2024-03-19 | 9.020 | 9.090 | 8.930 | 9.000 | 9.000 | 10,768,433 |
| 2024-03-18 | 8.940 | 9.100 | 8.870 | 9.070 | 9.070 | 18,894,900 |
| 2024-03-15 | 8.720 | 8.880 | 8.650 | 8.850 | 8.850 | 11,711,597 |
| 2024-03-14 | 8.990 | 8.990 | 8.670 | 8.770 | 8.770 | 15,487,663 |
| 2024-03-13 | 8.850 | 9.110 | 8.750 | 8.990 | 8.990 | 19,326,989 |
| 2024-03-12 | 8.790 | 9.170 | 8.760 | 8.850 | 8.850 | 29,260,658 |
| 2024-03-11 | 8.360 | 8.820 | 8.250 | 8.690 | 8.690 | 25,202,775 |
| 2024-03-08 | 8.250 | 8.370 | 8.160 | 8.350 | 8.350 | 9,580,017 |
| 2024-03-07 | 8.510 | 8.540 | 8.250 | 8.250 | 8.250 | 9,555,805 |
| 2024-03-06 | 8.410 | 8.560 | 8.320 | 8.460 | 8.460 | 9,337,300 |
| 2024-03-05 | 8.470 | 8.550 | 8.370 | 8.420 | 8.420 | 11,712,560 |
| 2024-03-04 | 8.680 | 8.730 | 8.430 | 8.560 | 8.560 | 12,987,160 |
| 2024-03-01 | 8.430 | 8.660 | 8.400 | 8.650 | 8.650 | 16,770,740 |
| 2024-02-29 | 8.130 | 8.490 | 8.130 | 8.440 | 8.440 | 16,110,647 |
| 2024-02-28 | 8.590 | 8.800 | 8.160 | 8.160 | 8.160 | 26,383,190 |
| 2024-02-27 | 8.150 | 8.510 | 8.130 | 8.510 | 8.510 | 15,433,345 |
| 2024-02-26 | 8.190 | 8.350 | 8.090 | 8.230 | 8.230 | 13,570,154 |
| 2024-02-23 | 8.060 | 8.190 | 7.970 | 8.190 | 8.190 | 13,893,152 |
| 2024-02-22 | 7.900 | 8.090 | 7.890 | 8.030 | 8.030 | 13,175,004 |
| 2024-02-21 | 7.770 | 8.080 | 7.730 | 7.840 | 7.840 | 15,277,734 |
| 2024-02-20 | 7.800 | 7.890 | 7.690 | 7.880 | 7.880 | 12,409,350 |
| 2024-02-19 | 7.920 | 8.000 | 7.690 | 7.850 | 7.850 | 18,175,559 |
| 2024-02-08 | 7.460 | 7.900 | 7.360 | 7.770 | 7.770 | 21,913,627 |
| 2024-02-07 | 7.030 | 7.430 | 7.010 | 7.360 | 7.360 | 23,437,136 |
| 2024-02-06 | 6.350 | 7.040 | 6.280 | 7.030 | 7.030 | 24,683,324 |
| 2024-02-05 | 6.990 | 7.000 | 6.400 | 6.400 | 6.400 | 33,022,326 |
| 2024-02-02 | 7.530 | 7.720 | 6.810 | 7.110 | 7.110 | 24,660,386 |
| 2024-02-01 | 7.580 | 7.780 | 7.430 | 7.530 | 7.530 | 13,040,521 |
| 2024-01-31 | 8.000 | 8.030 | 7.610 | 7.650 | 7.650 | 14,861,287 |
| 2024-01-30 | 8.110 | 8.270 | 7.990 | 8.010 | 8.010 | 10,885,366 |
| 2024-01-29 | 8.400 | 8.430 | 8.150 | 8.160 | 8.160 | 10,170,289 |
| 2024-01-26 | 8.450 | 8.550 | 8.340 | 8.370 | 8.370 | 15,110,508 |
| 2024-01-25 | 8.020 | 8.510 | 7.930 | 8.470 | 8.470 | 24,947,690 |
| 2024-01-24 | 7.700 | 7.850 | 7.470 | 7.850 | 7.850 | 14,127,614 |
| 2024-01-23 | 7.550 | 7.700 | 7.440 | 7.670 | 7.670 | 12,678,537 |
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.