Neusoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.790 | 9.800 | 9.670 | 9.740 | 9.740 | 16,991,127 |
| 2025-07-21 | 9.780 | 9.840 | 9.730 | 9.780 | 9.780 | 22,238,017 |
| 2025-07-18 | 9.800 | 9.920 | 9.770 | 9.830 | 9.830 | 19,767,130 |
| 2025-07-17 | 9.700 | 9.820 | 9.630 | 9.800 | 9.800 | 19,219,907 |
| 2025-07-16 | 9.680 | 9.890 | 9.630 | 9.700 | 9.700 | 28,829,157 |
| 2025-07-15 | 9.570 | 9.660 | 9.420 | 9.650 | 9.650 | 22,578,656 |
| 2025-07-14 | 9.620 | 9.640 | 9.520 | 9.550 | 9.550 | 14,111,309 |
| 2025-07-11 | 9.490 | 9.660 | 9.440 | 9.620 | 9.620 | 21,455,436 |
| 2025-07-10 | 9.450 | 9.530 | 9.400 | 9.490 | 9.490 | 14,108,046 |
| 2025-07-09 | 9.480 | 9.500 | 9.420 | 9.450 | 9.450 | 13,254,770 |
| 2025-07-08 | 9.370 | 9.480 | 9.370 | 9.480 | 9.480 | 14,256,700 |
| 2025-07-07 | 9.440 | 9.470 | 9.360 | 9.400 | 9.400 | 10,028,377 |
| 2025-07-04 | 9.460 | 9.500 | 9.340 | 9.420 | 9.420 | 11,646,916 |
| 2025-07-03 | 9.390 | 9.420 | 9.330 | 9.420 | 9.420 | 10,301,718 |
| 2025-07-02 | 9.610 | 9.630 | 9.450 | 9.480 | 9.480 | 16,231,038 |
| 2025-07-01 | 9.730 | 9.760 | 9.530 | 9.640 | 9.640 | 17,034,900 |
| 2025-06-30 | 9.780 | 9.820 | 9.680 | 9.750 | 9.750 | 17,552,882 |
| 2025-06-27 | 9.660 | 9.920 | 9.650 | 9.760 | 9.760 | 21,524,600 |
| 2025-06-26 | 9.660 | 9.800 | 9.630 | 9.680 | 9.680 | 20,637,400 |
| 2025-06-25 | 9.570 | 9.690 | 9.510 | 9.670 | 9.670 | 19,536,114 |
| 2025-06-24 | 9.400 | 9.600 | 9.400 | 9.540 | 9.540 | 17,659,601 |
| 2025-06-23 | 9.120 | 9.390 | 9.090 | 9.380 | 9.380 | 14,976,966 |
| 2025-06-20 | 9.240 | 9.300 | 9.150 | 9.150 | 9.150 | 11,237,900 |
| 2025-06-19 | 9.440 | 9.520 | 9.230 | 9.260 | 9.260 | 15,370,100 |
| 2025-06-18 | 9.500 | 9.530 | 9.370 | 9.450 | 9.450 | 9,768,301 |
| 2025-06-17 | 9.480 | 9.580 | 9.440 | 9.520 | 9.520 | 10,585,110 |
| 2025-06-16 | 9.400 | 9.520 | 9.380 | 9.460 | 9.460 | 10,094,101 |
| 2025-06-13 | 9.650 | 9.670 | 9.400 | 9.420 | 9.420 | 20,036,772 |
| 2025-06-12 | 9.700 | 9.750 | 9.610 | 9.670 | 9.670 | 12,508,258 |
| 2025-06-11 | 9.700 | 9.830 | 9.670 | 9.700 | 9.700 | 15,985,700 |
| 2025-06-10 | 9.990 | 10.000 | 9.630 | 9.720 | 9.720 | 25,620,100 |
| 2025-06-09 | 9.900 | 10.010 | 9.850 | 9.980 | 9.980 | 14,375,320 |
| 2025-06-06 | 9.980 | 9.990 | 9.840 | 9.900 | 9.900 | 12,284,236 |
| 2025-06-05 | 9.840 | 9.970 | 9.780 | 9.960 | 9.960 | 17,216,881 |
| 2025-06-04 | 9.770 | 9.830 | 9.710 | 9.830 | 9.830 | 15,746,429 |
| 2025-06-03 | 9.670 | 9.820 | 9.650 | 9.730 | 9.730 | 12,552,700 |
| 2025-05-30 | 9.850 | 9.850 | 9.660 | 9.670 | 9.670 | 14,951,752 |
| 2025-05-29 | 9.630 | 9.860 | 9.620 | 9.840 | 9.840 | 22,790,702 |
| 2025-05-28 | 9.600 | 9.690 | 9.590 | 9.610 | 9.610 | 11,898,420 |
| 2025-05-27 | 9.660 | 9.690 | 9.550 | 9.600 | 9.600 | 11,656,600 |
| 2025-05-26 | 9.630 | 9.750 | 9.620 | 9.690 | 9.690 | 11,902,462 |
| 2025-05-23 | 9.690 | 9.920 | 9.610 | 9.620 | 9.620 | 21,518,200 |
| 2025-05-22 | 9.800 | 9.890 | 9.700 | 9.700 | 9.700 | 14,340,052 |
| 2025-05-21 | 10.010 | 10.040 | 9.820 | 9.850 | 9.850 | 15,623,369 |
| 2025-05-20 | 9.950 | 10.040 | 9.860 | 9.970 | 9.970 | 15,817,112 |
| 2025-05-19 | 9.960 | 10.000 | 9.810 | 9.970 | 9.970 | 14,034,554 |
| 2025-05-16 | 9.990 | 10.010 | 9.860 | 9.940 | 9.940 | 11,976,820 |
| 2025-05-15 | 10.190 | 10.190 | 9.920 | 9.930 | 9.930 | 22,658,395 |
| 2025-05-14 | 10.180 | 10.330 | 10.100 | 10.230 | 10.230 | 21,665,231 |
| 2025-05-13 | 10.290 | 10.300 | 10.140 | 10.220 | 10.220 | 22,699,600 |
| 2025-05-12 | 10.180 | 10.220 | 10.110 | 10.170 | 10.170 | 18,936,717 |
| 2025-05-09 | 10.310 | 10.310 | 10.000 | 10.050 | 10.050 | 21,317,500 |
| 2025-05-08 | 10.070 | 10.340 | 10.070 | 10.310 | 10.310 | 22,382,800 |
| 2025-05-07 | 10.380 | 10.420 | 10.060 | 10.130 | 10.130 | 32,145,000 |
| 2025-05-06 | 10.140 | 10.310 | 10.120 | 10.270 | 10.270 | 27,401,501 |
| 2025-04-30 | 9.810 | 10.080 | 9.790 | 10.030 | 10.030 | 27,401,261 |
| 2025-04-29 | 9.640 | 9.870 | 9.400 | 9.830 | 9.830 | 59,189,156 |
| 2025-04-28 | 10.280 | 10.380 | 10.070 | 10.070 | 10.070 | 19,883,130 |
| 2025-04-25 | 10.320 | 10.550 | 10.220 | 10.280 | 10.280 | 25,532,344 |
| 2025-04-24 | 10.420 | 10.420 | 10.100 | 10.130 | 10.130 | 19,865,108 |
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.