Neusoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 8.090 | 8.160 | 7.420 | 7.570 | 7.570 | 21,730,800 |
| 2024-01-19 | 8.150 | 8.200 | 8.080 | 8.100 | 8.100 | 6,910,100 |
| 2024-01-18 | 8.270 | 8.300 | 7.940 | 8.180 | 8.180 | 15,650,100 |
| 2024-01-17 | 8.470 | 8.480 | 8.260 | 8.270 | 8.270 | 7,338,168 |
| 2024-01-16 | 8.500 | 8.520 | 8.360 | 8.500 | 8.500 | 7,581,935 |
| 2024-01-15 | 8.560 | 8.600 | 8.460 | 8.520 | 8.520 | 7,776,935 |
| 2024-01-12 | 8.630 | 8.710 | 8.570 | 8.600 | 8.600 | 7,271,803 |
| 2024-01-11 | 8.480 | 8.710 | 8.470 | 8.710 | 8.710 | 9,609,033 |
| 2024-01-10 | 8.540 | 8.570 | 8.380 | 8.490 | 8.490 | 9,004,271 |
| 2024-01-09 | 8.570 | 8.620 | 8.480 | 8.570 | 8.570 | 10,383,764 |
| 2024-01-08 | 8.810 | 8.810 | 8.530 | 8.550 | 8.550 | 17,536,974 |
| 2024-01-05 | 9.050 | 9.080 | 8.800 | 8.890 | 8.890 | 12,022,600 |
| 2024-01-04 | 9.110 | 9.130 | 9.000 | 9.030 | 9.030 | 8,420,100 |
| 2024-01-03 | 9.160 | 9.230 | 9.030 | 9.150 | 9.150 | 9,182,128 |
| 2024-01-02 | 9.250 | 9.290 | 9.200 | 9.200 | 9.200 | 9,606,455 |
| 2023-12-29 | 9.100 | 9.300 | 9.090 | 9.250 | 9.250 | 14,931,496 |
| 2023-12-28 | 8.960 | 9.160 | 8.850 | 9.130 | 9.130 | 12,207,177 |
| 2023-12-27 | 8.960 | 9.020 | 8.890 | 9.000 | 9.000 | 10,351,850 |
| 2023-12-26 | 9.120 | 9.160 | 8.880 | 8.960 | 8.960 | 11,496,932 |
| 2023-12-25 | 9.110 | 9.240 | 9.040 | 9.140 | 9.140 | 9,663,400 |
| 2023-12-22 | 9.350 | 9.350 | 9.090 | 9.160 | 9.160 | 13,337,433 |
| 2023-12-21 | 9.290 | 9.430 | 9.140 | 9.350 | 9.350 | 11,873,998 |
| 2023-12-20 | 9.560 | 9.590 | 9.300 | 9.320 | 9.320 | 11,668,953 |
| 2023-12-19 | 9.570 | 9.670 | 9.460 | 9.550 | 9.550 | 8,219,475 |
| 2023-12-18 | 9.740 | 9.840 | 9.560 | 9.590 | 9.590 | 9,437,896 |
| 2023-12-15 | 9.900 | 9.930 | 9.760 | 9.780 | 9.780 | 9,453,592 |
| 2023-12-14 | 9.960 | 10.030 | 9.850 | 9.850 | 9.850 | 9,318,686 |
| 2023-12-13 | 9.970 | 10.050 | 9.900 | 9.910 | 9.910 | 13,812,367 |
| 2023-12-12 | 9.940 | 10.020 | 9.880 | 10.000 | 10.000 | 16,977,706 |
| 2023-12-11 | 9.830 | 9.970 | 9.450 | 9.940 | 9.940 | 24,154,820 |
| 2023-12-08 | 9.720 | 9.920 | 9.710 | 9.910 | 9.910 | 26,578,281 |
| 2023-12-07 | 9.550 | 9.790 | 9.520 | 9.740 | 9.740 | 15,825,879 |
| 2023-12-06 | 9.580 | 9.650 | 9.350 | 9.570 | 9.570 | 12,085,939 |
| 2023-12-05 | 9.900 | 9.900 | 9.580 | 9.580 | 9.580 | 13,799,024 |
| 2023-12-04 | 9.900 | 10.040 | 9.850 | 9.930 | 9.930 | 15,387,429 |
| 2023-12-01 | 9.580 | 9.950 | 9.540 | 9.920 | 9.920 | 12,602,705 |
| 2023-11-30 | 9.720 | 9.730 | 9.490 | 9.580 | 9.580 | 10,418,128 |
| 2023-11-29 | 9.830 | 9.840 | 9.700 | 9.700 | 9.700 | 8,656,696 |
| 2023-11-28 | 9.840 | 9.870 | 9.670 | 9.840 | 9.840 | 8,951,900 |
| 2023-11-27 | 9.830 | 9.980 | 9.780 | 9.830 | 9.830 | 10,810,403 |
| 2023-11-24 | 10.000 | 10.000 | 9.780 | 9.830 | 9.830 | 10,203,500 |
| 2023-11-23 | 9.870 | 10.020 | 9.770 | 10.010 | 10.010 | 9,310,705 |
| 2023-11-22 | 9.920 | 10.060 | 9.880 | 9.900 | 9.900 | 9,452,396 |
| 2023-11-21 | 10.070 | 10.100 | 9.930 | 9.970 | 9.970 | 10,031,210 |
| 2023-11-20 | 10.080 | 10.100 | 9.960 | 10.060 | 10.060 | 11,784,645 |
| 2023-11-17 | 9.960 | 10.080 | 9.920 | 10.080 | 10.080 | 11,359,474 |
| 2023-11-16 | 10.020 | 10.070 | 9.940 | 9.960 | 9.960 | 8,911,401 |
| 2023-11-15 | 10.070 | 10.140 | 9.970 | 10.020 | 10.020 | 12,404,443 |
| 2023-11-14 | 9.900 | 10.040 | 9.870 | 9.990 | 9.990 | 12,161,893 |
| 2023-11-13 | 9.710 | 9.910 | 9.700 | 9.870 | 9.870 | 10,385,367 |
| 2023-11-10 | 9.730 | 9.760 | 9.610 | 9.650 | 9.650 | 9,114,000 |
| 2023-11-09 | 9.780 | 9.890 | 9.730 | 9.770 | 9.770 | 10,509,191 |
| 2023-11-08 | 9.760 | 9.920 | 9.720 | 9.800 | 9.800 | 13,442,186 |
| 2023-11-07 | 9.760 | 9.810 | 9.670 | 9.760 | 9.760 | 15,890,324 |
| 2023-11-06 | 9.690 | 9.780 | 9.690 | 9.760 | 9.760 | 13,555,980 |
| 2023-11-03 | 9.450 | 9.680 | 9.440 | 9.620 | 9.620 | 9,409,501 |
| 2023-11-02 | 9.560 | 9.610 | 9.400 | 9.420 | 9.420 | 8,002,860 |
| 2023-11-01 | 9.550 | 9.660 | 9.510 | 9.560 | 9.560 | 7,231,301 |
| 2023-10-31 | 9.660 | 9.720 | 9.490 | 9.540 | 9.540 | 10,286,243 |
| 2023-10-30 | 9.350 | 9.730 | 9.310 | 9.670 | 9.670 | 16,233,933 |
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.