Neusoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.080	10.280	10.060	10.250	10.250	13,705,215
2023-07-27	10.200	10.330	10.110	10.140	10.140	11,983,483
2023-07-26	10.250	10.280	10.130	10.170	10.170	10,475,400
2023-07-25	10.200	10.290	10.160	10.280	10.280	14,079,163
2023-07-24	10.030	10.220	9.970	10.090	10.090	10,694,355
2023-07-21	10.060	10.130	9.980	10.050	10.050	11,938,884
2023-07-20	10.250	10.260	10.050	10.080	10.080	14,813,180
2023-07-19	10.300	10.360	10.160	10.240	10.240	15,490,841
2023-07-18	10.330	10.400	10.260	10.290	10.290	12,693,891
2023-07-17	10.430	10.500	10.310	10.360	10.360	11,967,737
2023-07-14	10.300	10.570	10.300	10.440	10.440	20,204,211
2023-07-13	10.300	10.350	10.170	10.310	10.310	15,961,074
2023-07-12	10.550	10.730	10.220	10.230	10.230	23,323,708
2023-07-11	10.320	10.670	10.300	10.540	10.540	16,741,625
2023-07-10	10.400	10.450	10.280	10.330	10.330	12,204,116
2023-07-07	10.550	10.600	10.100	10.310	10.310	30,128,841
2023-07-06	10.660	10.880	10.530	10.620	10.620	15,854,506
2023-07-05	11.030	11.080	10.610	10.660	10.660	30,047,307
2023-07-04	10.460	11.110	10.420	11.040	11.040	43,785,020
2023-07-03	10.610	10.650	10.230	10.530	10.530	23,347,774
2023-06-30	10.550	10.730	10.450	10.660	10.660	17,664,414
2023-06-29	10.350	10.710	10.270	10.600	10.600	20,473,879
2023-06-28	10.700	10.700	10.160	10.420	10.420	23,102,801
2023-06-27	10.710	10.820	10.620	10.690	10.690	14,146,691
2023-06-26	11.090	11.220	10.580	10.650	10.650	25,788,440
2023-06-21	11.620	11.640	11.170	11.180	11.180	26,766,599
2023-06-20	11.500	11.860	11.360	11.680	11.680	34,063,966
2023-06-19	11.440	11.630	11.350	11.510	11.510	21,612,395
2023-06-16	11.100	11.490	10.960	11.430	11.430	27,501,821
2023-06-15	11.260	11.390	11.080	11.110	11.110	18,421,001
2023-06-14	11.260	11.360	11.200	11.290	11.290	19,402,024
2023-06-13	11.100	11.360	10.980	11.300	11.300	26,440,370
2023-06-12	10.970	11.190	10.920	11.080	11.080	18,918,496
2023-06-09	10.980	11.090	10.810	10.990	10.990	20,198,155
2023-06-08	11.100	11.120	10.780	10.960	10.960	18,414,542
2023-06-07	10.860	11.210	10.780	11.080	11.080	16,200,773
2023-06-06	11.110	11.200	10.810	10.880	10.880	21,006,566
2023-06-05	10.900	11.230	10.880	11.110	11.110	19,312,650
2023-06-02	10.920	11.130	10.830	10.960	10.960	23,971,767
2023-06-01	10.500	11.020	10.460	10.820	10.820	28,813,515
2023-05-31	10.420	10.600	10.400	10.550	10.550	19,386,330
2023-05-30	10.190	10.430	10.030	10.430	10.430	19,171,253
2023-05-29	10.200	10.330	10.140	10.190	10.190	15,767,693
2023-05-26	10.090	10.190	10.010	10.160	10.160	14,396,719
2023-05-25	10.030	10.120	9.880	10.090	10.090	16,722,543
2023-05-24	10.080	10.190	10.020	10.020	10.020	15,087,427
2023-05-23	10.370	10.410	10.100	10.120	10.120	20,616,198
2023-05-22	10.550	10.580	10.280	10.360	10.360	20,875,360
2023-05-19	10.700	10.770	10.500	10.640	10.640	13,094,808
2023-05-18	10.630	10.820	10.530	10.710	10.710	16,117,811
2023-05-17	10.440	10.630	10.360	10.560	10.560	13,958,597
2023-05-16	10.920	10.940	10.400	10.440	10.440	25,497,075
2023-05-15	11.090	11.160	10.630	10.950	10.950	20,482,393
2023-05-12	11.420	11.490	11.080	11.090	11.090	17,243,120
2023-05-11	11.440	11.640	11.280	11.500	11.500	19,433,294
2023-05-10	11.680	11.820	11.370	11.490	11.490	24,201,343
2023-05-09	11.650	11.980	11.430	11.600	11.600	33,213,639
2023-05-08	11.510	11.810	11.170	11.630	11.630	34,464,401
2023-05-05	11.410	11.740	11.290	11.460	11.460	28,382,925
2023-05-04	11.260	11.880	11.220	11.540	11.540	46,810,619

← NewerPage 14 of 21 · 1,217 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.