Neusoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.280	11.440	10.740	10.910	10.851	17,845,061
2022-08-01	11.400	11.560	11.220	11.450	11.388	12,260,961
2022-07-29	11.080	11.510	11.080	11.360	11.298	14,315,002
2022-07-28	11.020	11.350	11.020	11.140	11.079	9,255,604
2022-07-27	10.940	11.090	10.930	10.990	10.930	8,388,533
2022-07-26	11.000	11.070	10.900	11.000	10.940	12,244,209
2022-07-25	11.420	11.500	10.920	11.010	10.950	13,309,000
2022-07-22	11.600	11.840	11.200	11.320	11.258	17,324,810
2022-07-21	11.660	11.850	11.520	11.650	11.587	16,715,811
2022-07-20	11.560	11.790	11.500	11.640	11.577	17,601,920
2022-07-19	11.020	11.640	10.880	11.560	11.497	25,323,626
2022-07-18	10.550	11.090	10.550	11.000	10.940	15,070,568
2022-07-15	10.720	10.790	10.530	10.560	10.502	7,989,041
2022-07-14	10.580	10.870	10.520	10.720	10.662	10,071,226
2022-07-13	10.600	10.660	10.500	10.610	10.552	7,129,417
2022-07-12	10.860	10.860	10.520	10.600	10.542	10,051,496
2022-07-11	11.040	11.100	10.700	10.840	10.781	10,103,781
2022-07-08	11.200	11.260	11.010	11.060	11.000	11,414,659
2022-07-07	11.030	11.390	10.950	11.200	11.139	15,610,436
2022-07-06	10.990	11.060	10.800	10.910	10.851	11,329,201
2022-07-05	11.220	11.320	10.810	11.020	10.960	16,219,807
2022-07-04	11.190	11.390	11.140	11.200	11.139	12,209,182
2022-07-01	11.590	11.610	11.150	11.200	11.139	16,411,004
2022-06-30	11.480	11.940	11.420	11.510	11.447	18,194,436
2022-06-29	11.630	11.810	11.420	11.440	11.378	24,000,608
2022-06-28	11.200	11.620	11.150	11.540	11.477	22,648,402
2022-06-27	11.500	11.520	11.040	11.150	11.089	31,002,884
2022-06-24	11.320	11.710	11.220	11.560	11.497	24,364,800
2022-06-23	10.830	11.360	10.760	11.330	11.268	23,192,004
2022-06-22	10.900	11.080	10.700	10.720	10.662	13,498,977
2022-06-21	10.770	10.910	10.680	10.800	10.741	13,526,352
2022-06-20	10.860	10.900	10.640	10.760	10.701	12,495,683
2022-06-17	10.660	10.780	10.400	10.750	10.691	19,089,100
2022-06-16	10.910	11.050	10.700	10.780	10.721	17,609,779
2022-06-15	10.890	11.200	10.780	10.910	10.851	27,067,891
2022-06-14	10.640	10.870	10.310	10.840	10.781	19,563,485
2022-06-13	10.490	10.840	10.410	10.760	10.701	22,689,162
2022-06-10	10.340	10.700	10.280	10.590	10.532	17,456,036
2022-06-09	10.610	10.630	10.280	10.370	10.313	12,188,929
2022-06-08	10.660	10.780	10.410	10.630	10.572	17,466,116
2022-06-07	10.780	10.910	10.470	10.560	10.502	20,986,308
2022-06-06	10.200	11.070	10.140	10.900	10.841	39,328,805
2022-06-02	10.020	10.360	9.900	10.240	10.184	14,991,992
2022-06-01	10.040	10.180	9.950	10.000	9.946	14,124,910
2022-05-31	9.860	10.090	9.750	10.040	9.985	13,464,836
2022-05-30	9.720	9.820	9.630	9.800	9.747	10,765,940
2022-05-27	9.770	9.880	9.590	9.670	9.617	10,309,879
2022-05-26	9.690	9.820	9.470	9.720	9.667	10,723,745
2022-05-25	9.560	9.770	9.510	9.700	9.647	13,431,786
2022-05-24	10.190	10.190	9.420	9.510	9.458	22,132,427
2022-05-23	9.920	10.430	9.880	10.140	10.085	25,523,882
2022-05-20	9.740	9.870	9.700	9.870	9.816	10,180,568
2022-05-19	9.630	9.750	9.580	9.730	9.677	10,833,445
2022-05-18	9.810	10.050	9.780	9.810	9.757	13,875,670
2022-05-17	9.700	9.850	9.560	9.770	9.717	15,783,798
2022-05-16	9.600	10.050	9.600	9.730	9.677	23,325,056
2022-05-13	9.930	10.000	9.540	9.650	9.597	25,416,566
2022-05-12	9.230	9.550	9.200	9.440	9.389	19,829,980
2022-05-11	9.130	9.600	9.080	9.330	9.279	28,940,769
2022-05-10	8.800	9.200	8.650	9.130	9.080	24,621,643

← NewerPage 18 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.