Neusoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.410	11.400	10.380	11.400	11.400	53,216,768
2023-04-27	10.600	10.800	10.250	10.360	10.360	32,935,151
2023-04-26	11.100	11.190	10.660	10.850	10.850	31,736,442
2023-04-25	11.420	11.480	10.980	11.110	11.110	30,475,357
2023-04-24	11.260	11.570	11.250	11.490	11.490	32,097,800
2023-04-21	12.000	12.000	11.240	11.260	11.260	40,683,417
2023-04-20	11.590	12.060	11.510	12.030	12.030	56,030,296
2023-04-19	11.230	12.380	11.200	11.740	11.740	112,458,415
2023-04-18	11.360	11.460	11.200	11.250	11.250	28,994,539
2023-04-17	11.900	11.980	11.230	11.340	11.340	63,753,718
2023-04-14	12.450	12.510	11.830	12.050	12.050	46,265,351
2023-04-13	12.500	12.700	12.310	12.400	12.400	42,044,614
2023-04-12	12.550	12.710	12.300	12.600	12.600	51,508,044
2023-04-11	12.320	12.720	12.120	12.710	12.710	72,462,343
2023-04-10	13.570	13.570	12.260	12.410	12.410	105,217,452
2023-04-07	12.150	13.200	11.920	13.200	13.200	67,053,429
2023-04-06	12.190	12.330	11.920	12.000	12.000	40,161,699
2023-04-04	12.280	12.520	12.190	12.380	12.380	44,561,961
2023-04-03	11.990	12.350	11.860	12.330	12.330	44,440,467
2023-03-31	11.690	12.170	11.490	12.090	12.090	38,404,491
2023-03-30	11.940	12.040	11.610	11.700	11.700	30,892,543
2023-03-29	12.050	12.170	11.750	11.910	11.910	39,025,334
2023-03-28	12.300	12.410	11.910	12.040	12.040	51,617,379
2023-03-27	12.330	12.540	12.000	12.450	12.450	65,843,174
2023-03-24	12.000	12.460	11.860	12.300	12.300	70,882,276
2023-03-23	11.550	11.720	11.440	11.690	11.690	31,323,784
2023-03-22	11.330	11.600	11.270	11.600	11.600	31,980,299
2023-03-21	11.220	11.450	11.060	11.350	11.350	21,058,413
2023-03-20	11.430	11.490	11.110	11.150	11.150	22,537,099
2023-03-17	11.210	11.480	11.200	11.400	11.400	28,079,245
2023-03-16	11.240	11.320	11.080	11.120	11.120	18,623,766
2023-03-15	11.490	11.510	11.230	11.330	11.330	18,883,286
2023-03-14	11.410	11.480	11.190	11.400	11.400	23,673,610
2023-03-13	11.150	11.540	11.020	11.490	11.490	35,824,810
2023-03-10	11.190	11.330	11.110	11.160	11.160	20,627,459
2023-03-09	11.150	11.340	10.980	11.300	11.300	24,205,970
2023-03-08	10.960	11.270	10.930	11.160	11.160	20,647,425
2023-03-07	11.220	11.270	10.890	10.890	10.890	22,475,050
2023-03-06	11.330	11.330	11.150	11.210	11.210	18,651,523
2023-03-03	11.400	11.400	11.150	11.330	11.330	26,338,540
2023-03-02	11.370	11.620	11.230	11.470	11.470	37,686,162
2023-03-01	10.950	11.460	10.900	11.350	11.350	40,187,736
2023-02-28	11.000	11.220	10.800	11.010	11.010	31,259,757
2023-02-27	11.150	11.200	10.780	10.800	10.800	35,361,774
2023-02-24	10.850	11.640	10.820	11.170	11.170	49,978,580
2023-02-23	11.040	11.050	10.690	10.740	10.740	20,744,244
2023-02-22	10.930	11.120	10.780	11.060	11.060	18,792,099
2023-02-21	11.030	11.270	10.870	10.970	10.970	22,116,222
2023-02-20	10.760	11.050	10.660	10.960	10.960	24,243,642
2023-02-17	10.990	11.020	10.620	10.760	10.760	27,803,758
2023-02-16	11.150	11.380	10.860	11.000	11.000	28,196,870
2023-02-15	10.830	11.340	10.820	11.220	11.220	33,216,712
2023-02-14	10.830	11.080	10.740	10.860	10.860	19,690,305
2023-02-13	10.810	10.890	10.730	10.800	10.800	13,033,620
2023-02-10	10.970	11.080	10.800	10.820	10.820	13,044,100
2023-02-09	10.610	11.080	10.500	11.020	11.020	24,690,784
2023-02-08	10.800	10.870	10.600	10.660	10.660	15,369,500
2023-02-07	10.790	10.830	10.600	10.820	10.820	16,746,558
2023-02-06	10.760	10.970	10.690	10.850	10.850	19,389,640
2023-02-03	10.560	10.960	10.450	10.820	10.820	22,780,167

← NewerPage 15 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.