Neusoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.810	9.120	8.730	8.920	8.871	19,801,018
2022-05-06	8.770	9.030	8.530	8.800	8.752	36,863,658
2022-05-05	9.210	9.240	8.960	8.980	8.931	25,915,388
2022-04-29	9.130	9.320	8.960	9.260	9.210	26,156,709
2022-04-28	9.220	9.330	8.890	9.120	9.070	12,433,788
2022-04-27	8.950	9.340	8.770	9.250	9.200	18,093,660
2022-04-26	9.300	9.450	8.950	8.980	8.931	17,551,421
2022-04-25	10.080	10.080	9.280	9.310	9.259	17,742,668
2022-04-22	10.150	10.350	9.990	10.200	10.144	11,198,299
2022-04-21	10.810	10.830	10.220	10.280	10.224	11,903,522
2022-04-20	11.060	11.160	10.750	10.790	10.731	11,099,078
2022-04-19	10.900	11.180	10.730	10.850	10.791	8,252,823
2022-04-18	10.560	10.970	10.450	10.920	10.860	11,254,324
2022-04-15	10.870	10.970	10.600	10.670	10.612	12,864,520
2022-04-14	11.030	11.250	10.820	10.920	10.860	12,418,053
2022-04-13	11.200	11.200	10.910	10.940	10.880	11,283,263
2022-04-12	10.740	11.260	10.700	11.190	11.129	14,344,292
2022-04-11	11.490	11.540	10.650	10.750	10.691	21,713,065
2022-04-08	11.980	11.980	11.360	11.550	11.487	14,935,629
2022-04-07	12.250	12.300	11.850	11.850	11.785	14,077,888
2022-04-06	11.980	12.370	11.980	12.320	12.253	16,665,246
2022-04-01	11.890	12.010	11.660	11.980	11.915	10,771,451
2022-03-31	12.080	12.110	11.800	11.860	11.795	10,094,829
2022-03-30	11.710	12.250	11.670	12.080	12.014	15,260,337
2022-03-29	11.670	11.790	11.570	11.620	11.557	11,065,735
2022-03-28	11.580	11.700	11.320	11.610	11.547	12,693,849
2022-03-25	11.950	12.040	11.600	11.640	11.577	13,693,104
2022-03-24	11.900	11.990	11.750	11.940	11.875	12,611,540
2022-03-23	11.900	12.050	11.780	11.960	11.895	10,007,444
2022-03-22	12.090	12.090	11.770	11.850	11.785	11,538,087
2022-03-21	12.180	12.250	11.850	12.050	11.984	16,357,991
2022-03-18	11.940	12.280	11.880	12.160	12.094	15,882,797
2022-03-17	11.800	12.230	11.800	11.980	11.915	21,887,461
2022-03-16	11.480	11.710	10.980	11.620	11.557	25,142,764
2022-03-15	11.830	12.050	11.300	11.310	11.248	23,919,589
2022-03-14	11.940	12.300	11.920	11.930	11.865	18,132,506
2022-03-11	12.100	12.180	11.830	12.140	12.074	23,309,695
2022-03-10	12.500	12.650	12.180	12.280	12.213	23,472,437
2022-03-09	12.390	12.520	11.650	12.330	12.263	28,851,713
2022-03-08	12.400	12.680	12.120	12.370	12.303	19,864,464
2022-03-07	12.580	12.640	12.270	12.390	12.322	16,837,207
2022-03-04	12.650	13.080	12.520	12.700	12.631	18,412,173
2022-03-03	13.050	13.180	12.750	12.800	12.730	16,142,113
2022-03-02	12.820	13.160	12.810	12.990	12.919	14,440,294
2022-03-01	13.100	13.320	12.880	12.950	12.879	20,935,693
2022-02-28	13.400	13.550	12.760	12.890	12.820	30,187,091
2022-02-25	13.680	13.820	13.370	13.450	13.377	22,131,791
2022-02-24	14.160	14.250	13.120	13.510	13.436	39,715,855
2022-02-23	13.520	14.450	13.520	14.290	14.212	34,108,486
2022-02-22	13.740	13.740	13.220	13.500	13.426	20,253,740
2022-02-21	13.650	14.050	13.590	13.810	13.735	21,843,416
2022-02-18	13.410	14.020	13.400	13.620	13.546	16,832,643
2022-02-17	13.560	13.860	13.340	13.500	13.426	17,439,111
2022-02-16	14.130	14.280	13.550	13.680	13.605	18,980,612
2022-02-15	13.400	14.150	13.320	13.970	13.894	25,996,326
2022-02-14	13.100	13.800	13.080	13.470	13.397	20,214,326
2022-02-11	13.730	14.040	13.290	13.390	13.317	31,945,491
2022-02-10	14.380	14.500	13.780	13.890	13.814	29,544,517
2022-02-09	13.450	14.700	13.300	14.610	14.530	42,894,362
2022-02-08	13.710	13.710	13.080	13.450	13.377	25,099,486

← NewerPage 19 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.