Neusoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.600	13.960	13.380	13.760	13.685	35,507,817
2022-01-28	13.480	13.800	13.250	13.350	13.277	40,797,385
2022-01-27	14.100	14.190	12.930	13.050	12.979	43,103,174
2022-01-26	13.990	14.420	13.680	14.320	14.242	28,098,944
2022-01-25	14.760	14.950	13.920	13.920	13.844	36,278,580
2022-01-24	14.660	15.490	14.660	14.950	14.869	26,815,496
2022-01-21	14.750	15.150	14.660	14.790	14.709	24,276,441
2022-01-20	15.190	15.280	14.700	14.890	14.809	28,792,684
2022-01-19	15.350	15.600	14.920	15.260	15.177	41,933,209
2022-01-18	15.870	16.720	15.210	15.350	15.266	69,800,711
2022-01-17	16.050	16.400	15.400	15.860	15.774	87,568,905
2022-01-14	14.180	15.660	14.130	15.660	15.575	88,700,117
2022-01-13	14.390	14.790	14.150	14.240	14.162	28,448,710
2022-01-12	14.070	14.430	13.840	14.250	14.172	24,707,451
2022-01-11	13.450	14.390	13.450	13.940	13.864	39,585,063
2022-01-10	12.840	13.510	12.660	13.370	13.297	23,765,943
2022-01-07	13.480	13.640	12.950	12.960	12.889	18,696,489
2022-01-06	13.280	13.650	12.800	13.440	13.367	24,212,157
2022-01-05	13.790	13.970	13.230	13.380	13.307	24,662,702
2022-01-04	13.620	14.480	13.600	13.860	13.784	33,322,265
2021-12-31	13.500	13.810	13.220	13.560	13.486	29,223,529
2021-12-30	12.970	14.150	12.880	13.710	13.635	49,081,873
2021-12-29	12.830	13.360	12.610	13.020	12.949	24,133,821
2021-12-28	12.780	12.980	12.700	12.820	12.750	15,744,599
2021-12-27	12.950	13.120	12.600	12.780	12.710	23,380,732
2021-12-24	13.050	13.430	12.810	13.070	12.999	24,606,917
2021-12-23	13.120	13.260	12.880	13.120	13.048	27,593,617
2021-12-22	13.180	13.550	12.700	13.070	12.999	54,625,865
2021-12-21	12.020	13.320	12.000	13.320	13.247	67,827,759
2021-12-20	12.210	12.370	12.060	12.110	12.044	18,303,106
2021-12-17	12.640	12.640	12.170	12.170	12.104	27,851,326
2021-12-16	12.460	12.890	12.250	12.700	12.631	26,178,822
2021-12-15	12.860	13.140	12.440	12.510	12.442	32,953,613
2021-12-14	12.290	13.130	12.190	12.980	12.909	45,720,803
2021-12-13	12.270	12.590	12.160	12.290	12.223	29,841,301
2021-12-10	12.710	12.870	12.250	12.260	12.193	47,879,433
2021-12-09	12.940	13.250	12.710	12.840	12.770	77,974,399
2021-12-08	11.980	13.050	11.600	12.930	12.860	92,399,185
2021-12-07	11.150	11.890	10.990	11.860	11.795	66,459,536
2021-12-06	10.890	11.800	10.690	11.180	11.119	47,370,267
2021-12-03	11.230	11.250	10.900	10.910	10.851	30,295,718
2021-12-02	11.280	11.400	10.950	11.180	11.119	38,033,494
2021-12-01	11.550	11.800	11.030	11.210	11.149	73,680,552
2021-11-30	10.210	11.170	10.190	11.170	11.109	33,907,804
2021-11-29	10.160	10.350	10.060	10.150	10.095	11,945,754
2021-11-26	10.280	10.400	10.060	10.270	10.214	12,207,707
2021-11-25	10.410	10.440	10.230	10.270	10.214	9,751,662
2021-11-24	10.390	10.470	10.300	10.350	10.294	7,432,498
2021-11-23	10.410	10.590	10.280	10.390	10.333	11,242,175
2021-11-22	10.400	10.520	10.330	10.400	10.343	8,538,136
2021-11-19	10.330	10.470	10.240	10.450	10.393	9,363,248
2021-11-18	10.480	10.580	10.280	10.320	10.264	11,017,028
2021-11-17	10.610	10.670	10.410	10.490	10.433	15,958,944
2021-11-16	10.660	10.790	10.540	10.630	10.572	15,227,143
2021-11-15	10.820	11.050	10.640	10.710	10.652	19,469,683
2021-11-12	10.260	10.920	10.210	10.790	10.731	28,810,650
2021-11-11	10.140	10.310	10.110	10.260	10.204	13,855,627
2021-11-10	10.070	10.190	10.000	10.130	10.075	15,114,448
2021-11-09	9.790	10.150	9.770	10.070	10.015	15,746,470
2021-11-08	9.780	9.910	9.650	9.800	9.747	12,408,557

← NewerPage 20 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.