Neusoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.130	11.190	10.910	11.060	11.060	17,585,319
2022-11-01	11.040	11.270	10.900	11.210	11.210	20,455,973
2022-10-31	10.700	11.240	10.700	11.030	11.030	27,663,318
2022-10-28	10.910	11.070	10.580	10.650	10.650	10,453,700
2022-10-27	10.940	11.090	10.820	10.970	10.970	12,376,890
2022-10-26	10.400	11.100	10.400	10.950	10.950	21,673,691
2022-10-25	10.390	10.600	10.260	10.450	10.450	13,082,257
2022-10-24	10.510	10.810	10.400	10.440	10.440	11,771,371
2022-10-21	10.450	10.640	10.350	10.510	10.510	6,939,177
2022-10-20	10.350	10.680	10.300	10.480	10.480	10,181,600
2022-10-19	10.440	10.520	10.340	10.420	10.420	5,931,469
2022-10-18	10.510	10.540	10.330	10.450	10.450	8,386,362
2022-10-17	10.200	10.640	10.200	10.510	10.510	12,873,265
2022-10-14	10.050	10.320	9.960	10.280	10.280	11,317,341
2022-10-13	9.650	10.150	9.630	10.020	10.020	13,099,461
2022-10-12	9.380	9.750	9.250	9.720	9.720	8,834,261
2022-10-11	9.370	9.500	9.310	9.410	9.410	6,017,241
2022-10-10	9.480	9.560	9.280	9.370	9.370	7,258,198
2022-09-30	9.430	9.580	9.370	9.470	9.470	6,509,100
2022-09-29	9.680	9.770	9.400	9.460	9.460	7,354,631
2022-09-28	9.880	9.880	9.570	9.620	9.620	6,857,022
2022-09-27	9.500	9.880	9.500	9.870	9.870	8,595,519
2022-09-26	9.620	9.700	9.440	9.480	9.480	8,206,001
2022-09-23	9.960	9.970	9.650	9.750	9.750	6,882,439
2022-09-22	9.910	10.100	9.880	9.950	9.950	9,432,965
2022-09-21	9.930	9.970	9.610	9.880	9.880	6,898,675
2022-09-20	9.990	10.140	9.900	9.920	9.920	6,788,359
2022-09-19	10.190	10.230	9.880	9.960	9.960	10,955,982
2022-09-16	10.400	10.700	10.130	10.160	10.160	14,009,513
2022-09-15	10.610	10.690	10.380	10.500	10.500	9,939,850
2022-09-14	10.490	10.650	10.440	10.620	10.620	6,928,689
2022-09-13	10.530	10.730	10.530	10.620	10.620	10,897,662
2022-09-09	10.450	10.640	10.430	10.510	10.510	7,649,585
2022-09-08	10.650	10.720	10.470	10.540	10.540	9,558,900
2022-09-07	10.730	10.750	10.510	10.600	10.600	9,558,260
2022-09-06	10.900	10.990	10.620	10.700	10.700	14,851,128
2022-09-05	10.510	10.920	10.400	10.780	10.780	18,558,500
2022-09-02	10.440	11.130	10.420	10.910	10.910	18,714,885
2022-09-01	10.500	10.730	10.390	10.450	10.450	10,874,160
2022-08-31	10.680	10.810	10.400	10.470	10.470	12,200,970
2022-08-30	10.820	11.030	10.620	10.680	10.680	11,346,103
2022-08-29	10.390	10.940	10.210	10.900	10.900	24,649,978
2022-08-26	10.530	10.580	10.160	10.250	10.250	12,426,768
2022-08-25	10.640	10.680	10.260	10.510	10.510	10,851,132
2022-08-24	11.210	11.210	10.520	10.540	10.540	21,459,785
2022-08-23	11.220	11.410	11.120	11.190	11.190	10,782,509
2022-08-22	11.300	11.310	11.030	11.230	11.230	10,976,109
2022-08-19	11.500	11.650	11.130	11.170	11.170	16,032,808
2022-08-18	11.530	11.560	11.350	11.400	11.400	12,104,339
2022-08-17	11.190	11.550	11.130	11.520	11.520	18,599,239
2022-08-16	11.250	11.340	11.120	11.200	11.200	9,962,236
2022-08-15	11.400	11.400	11.140	11.210	11.210	13,048,588
2022-08-12	11.410	11.600	11.220	11.370	11.370	13,641,696
2022-08-11	11.100	11.490	11.100	11.430	11.430	15,611,203
2022-08-10	11.280	11.350	11.030	11.190	11.190	11,362,637
2022-08-09	11.400	11.550	11.220	11.330	11.330	12,026,415
2022-08-08	11.420	11.490	11.110	11.300	11.300	14,782,883
2022-08-05	10.990	11.450	10.920	11.430	11.430	19,195,907
2022-08-04	11.110	11.110	10.730	10.960	10.960	10,985,145
2022-08-03	11.000	11.400	10.940	11.000	10.940	19,752,816

← NewerPage 17 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.