Neusoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.300	9.390	9.180	9.370	9.370	10,742,669
2023-10-26	9.130	9.350	9.110	9.320	9.320	9,221,391
2023-10-25	9.020	9.300	8.980	9.210	9.210	15,334,235
2023-10-24	9.020	9.100	8.720	8.980	8.980	16,297,678
2023-10-23	9.150	9.160	8.950	9.090	9.090	11,295,367
2023-10-20	9.510	9.600	9.120	9.200	9.200	21,112,306
2023-10-19	9.690	9.850	9.560	9.580	9.580	10,095,436
2023-10-18	9.860	9.860	9.580	9.760	9.760	10,160,242
2023-10-17	9.870	9.940	9.790	9.890	9.890	6,398,516
2023-10-16	9.920	9.920	9.750	9.870	9.870	8,522,377
2023-10-13	9.960	10.020	9.900	9.930	9.930	8,162,833
2023-10-12	10.070	10.070	9.940	9.990	9.990	8,956,238
2023-10-11	9.930	10.090	9.810	10.000	10.000	13,173,783
2023-10-10	9.770	9.910	9.760	9.870	9.870	11,119,305
2023-10-09	9.740	9.810	9.670	9.730	9.730	9,322,909
2023-09-28	9.810	9.840	9.750	9.770	9.770	8,648,950
2023-09-27	9.790	9.860	9.740	9.780	9.780	7,743,094
2023-09-26	9.780	9.930	9.750	9.820	9.820	8,263,295
2023-09-25	9.940	9.980	9.740	9.770	9.770	11,273,700
2023-09-22	9.730	10.000	9.730	9.990	9.990	13,062,190
2023-09-21	9.790	9.870	9.730	9.810	9.810	9,447,781
2023-09-20	9.870	10.000	9.810	9.860	9.860	10,893,911
2023-09-19	9.920	9.990	9.850	9.910	9.910	10,581,299
2023-09-18	9.900	9.990	9.790	9.920	9.920	14,188,799
2023-09-15	10.000	10.090	9.910	10.070	10.070	19,534,413
2023-09-14	10.100	10.170	10.000	10.090	10.090	15,325,169
2023-09-13	10.350	10.350	10.010	10.130	10.130	17,087,984
2023-09-12	10.320	10.470	10.310	10.380	10.380	16,484,681
2023-09-11	10.280	10.350	10.140	10.280	10.280	11,407,617
2023-09-08	10.080	10.320	9.980	10.220	10.220	12,122,950
2023-09-07	10.160	10.280	10.080	10.110	10.110	11,085,604
2023-09-06	10.030	10.220	9.960	10.180	10.180	10,308,435
2023-09-05	10.180	10.220	10.050	10.080	10.080	8,117,244
2023-09-04	10.090	10.190	9.980	10.180	10.180	10,135,231
2023-09-01	10.160	10.180	10.010	10.050	10.050	7,568,100
2023-08-31	10.000	10.240	9.950	10.150	10.150	14,865,510
2023-08-30	9.960	10.080	9.850	10.050	10.050	14,483,087
2023-08-29	9.490	9.960	9.480	9.910	9.910	18,892,901
2023-08-28	10.000	10.050	9.410	9.430	9.430	17,575,968
2023-08-25	9.690	9.690	9.270	9.420	9.420	16,137,917
2023-08-24	9.850	9.890	9.660	9.680	9.680	10,721,516
2023-08-23	9.940	10.000	9.780	9.820	9.820	10,730,771
2023-08-22	9.890	10.000	9.710	10.000	10.000	14,180,198
2023-08-21	9.810	9.970	9.770	9.800	9.800	9,044,228
2023-08-18	10.030	10.100	9.810	9.810	9.810	12,489,958
2023-08-17	10.050	10.080	9.760	10.050	10.050	13,548,921
2023-08-16	10.100	10.220	9.970	10.040	10.040	11,871,197
2023-08-15	10.370	10.410	10.070	10.170	10.170	11,104,730
2023-08-14	10.190	10.390	10.160	10.390	10.390	11,543,209
2023-08-11	10.500	10.540	10.280	10.290	10.290	10,801,234
2023-08-10	10.510	10.610	10.450	10.540	10.540	7,060,800
2023-08-09	10.530	10.690	10.460	10.500	10.500	10,099,600
2023-08-08	10.630	10.700	10.540	10.570	10.570	12,011,375
2023-08-07	10.530	10.720	10.500	10.680	10.680	18,947,872
2023-08-04	10.440	10.630	10.410	10.540	10.540	19,509,211
2023-08-03	10.340	10.410	10.320	10.390	10.390	8,583,950
2023-08-02	10.380	10.440	10.340	10.380	10.380	8,967,387
2023-08-01	10.370	10.430	10.290	10.370	10.370	12,220,189
2023-07-31	10.280	10.390	10.250	10.340	10.340	12,673,222
2023-07-28	10.080	10.280	10.060	10.250	10.250	13,705,215

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.