Neusoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.660	10.780	10.510	10.560	10.560	16,707,690
2023-02-01	10.200	10.640	10.200	10.630	10.630	22,413,444
2023-01-31	10.280	10.370	10.150	10.240	10.240	26,845,863
2023-01-30	10.530	10.810	10.510	10.660	10.660	24,975,391
2023-01-20	10.330	10.530	10.290	10.400	10.400	15,421,207
2023-01-19	10.080	10.330	10.060	10.330	10.330	13,765,856
2023-01-18	9.960	10.190	9.950	10.100	10.100	20,488,699
2023-01-17	10.100	10.120	9.900	9.930	9.930	10,500,900
2023-01-16	9.990	10.180	9.970	10.080	10.080	11,826,011
2023-01-13	10.050	10.050	9.850	9.950	9.950	10,880,305
2023-01-12	10.010	10.070	9.870	10.000	10.000	12,549,957
2023-01-11	10.300	10.320	9.990	9.990	9.990	9,510,992
2023-01-10	10.280	10.370	10.180	10.270	10.270	8,715,894
2023-01-09	10.400	10.510	10.260	10.280	10.280	8,573,401
2023-01-06	10.400	10.460	10.310	10.350	10.350	7,028,500
2023-01-05	10.500	10.530	10.400	10.470	10.470	7,934,840
2023-01-04	10.450	10.540	10.380	10.470	10.470	8,039,886
2023-01-03	9.970	10.470	9.970	10.430	10.430	13,326,844
2022-12-30	9.870	10.080	9.870	9.950	9.950	6,730,690
2022-12-29	9.740	9.990	9.720	9.870	9.870	6,901,307
2022-12-28	9.860	9.910	9.710	9.740	9.740	6,118,848
2022-12-27	10.010	10.090	9.840	9.870	9.870	7,777,483
2022-12-26	10.070	10.120	9.900	9.980	9.980	7,488,476
2022-12-23	9.920	10.150	9.920	10.050	10.050	4,579,299
2022-12-22	9.990	10.150	9.920	9.980	9.980	6,046,492
2022-12-21	10.050	10.120	9.890	9.960	9.960	6,077,100
2022-12-20	10.300	10.410	10.010	10.070	10.070	7,684,321
2022-12-19	10.530	10.590	10.160	10.230	10.230	8,341,751
2022-12-16	10.630	10.710	10.480	10.510	10.510	8,036,425
2022-12-15	10.630	10.900	10.600	10.740	10.740	8,708,624
2022-12-14	10.770	10.980	10.610	10.650	10.650	12,101,854
2022-12-13	11.380	11.490	10.870	10.890	10.890	17,874,503
2022-12-12	10.910	11.040	10.840	10.960	10.960	8,858,935
2022-12-09	10.860	10.940	10.700	10.860	10.860	10,134,249
2022-12-08	10.990	11.050	10.810	10.850	10.850	6,695,565
2022-12-07	11.130	11.160	10.950	10.990	10.990	8,500,206
2022-12-06	11.290	11.340	11.050	11.110	11.110	9,280,479
2022-12-05	11.260	11.460	11.210	11.290	11.290	11,897,655
2022-12-02	11.080	11.380	11.030	11.250	11.250	15,133,292
2022-12-01	10.960	11.150	10.850	11.090	11.090	11,662,711
2022-11-30	10.810	10.850	10.640	10.840	10.840	8,034,006
2022-11-29	10.460	10.860	10.460	10.830	10.830	9,849,623
2022-11-28	10.710	10.730	10.420	10.500	10.500	10,621,010
2022-11-25	10.930	10.950	10.790	10.820	10.820	6,866,537
2022-11-24	10.990	11.120	10.850	10.910	10.910	6,339,100
2022-11-23	11.100	11.170	10.810	10.980	10.980	11,012,323
2022-11-22	11.300	11.440	11.060	11.120	11.120	12,220,755
2022-11-21	11.460	11.550	11.030	11.280	11.280	17,870,631
2022-11-18	11.390	11.880	11.350	11.600	11.600	28,307,276
2022-11-17	11.180	11.410	11.110	11.390	11.390	14,678,124
2022-11-16	11.250	11.460	11.120	11.200	11.200	13,271,059
2022-11-15	10.960	11.300	10.950	11.150	11.150	13,128,664
2022-11-14	10.900	11.100	10.800	11.070	11.070	11,273,489
2022-11-11	11.220	11.320	10.940	10.960	10.960	13,754,728
2022-11-10	10.880	11.270	10.860	11.020	11.020	13,660,300
2022-11-09	11.070	11.120	10.900	10.930	10.930	7,482,165
2022-11-08	10.990	11.140	10.850	11.080	11.080	10,030,406
2022-11-07	10.910	11.220	10.900	10.990	10.990	13,088,485
2022-11-04	10.940	11.020	10.860	10.920	10.920	11,111,751
2022-11-03	11.050	11.080	10.770	10.910	10.910	11,961,522

← NewerPage 16 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.