Neusoft Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.300	10.420	10.250	10.380	10.380	24,942,000
2025-04-22	10.300	10.340	10.170	10.210	10.210	17,938,601
2025-04-21	10.210	10.380	10.140	10.360	10.360	25,799,300
2025-04-18	10.030	10.350	9.950	10.240	10.240	27,465,875
2025-04-17	9.880	10.200	9.870	10.020	10.020	21,379,501
2025-04-16	10.090	10.190	9.810	9.950	9.950	27,398,156
2025-04-15	10.340	10.370	10.100	10.180	10.180	21,873,300
2025-04-14	10.380	10.490	10.300	10.310	10.310	26,008,601
2025-04-11	10.090	10.370	10.040	10.230	10.230	28,361,759
2025-04-10	10.280	10.460	10.160	10.180	10.180	38,273,101
2025-04-09	9.550	10.160	9.090	10.040	10.040	49,562,600
2025-04-08	9.990	10.150	9.500	9.770	9.770	53,715,459
2025-04-07	10.280	10.570	10.080	10.080	10.080	34,725,883
2025-04-03	11.330	11.500	11.160	11.200	11.200	20,907,200
2025-04-02	11.240	11.530	11.240	11.450	11.450	23,013,400
2025-04-01	11.360	11.510	11.270	11.280	11.280	26,986,755
2025-03-31	11.220	11.340	11.010	11.270	11.270	36,110,218
2025-03-28	11.660	11.700	11.380	11.380	11.380	25,903,530
2025-03-27	11.700	11.850	11.460	11.620	11.620	34,150,737
2025-03-26	11.860	12.050	11.730	11.760	11.760	45,739,838
2025-03-25	11.810	12.270	11.610	12.040	12.040	77,850,795
2025-03-24	11.850	11.990	11.480	11.790	11.790	48,882,601
2025-03-21	12.330	12.380	11.750	11.780	11.780	76,752,959
2025-03-20	12.660	12.700	12.300	12.410	12.410	61,430,208
2025-03-19	12.730	13.180	12.650	12.730	12.730	69,882,676
2025-03-18	12.700	12.810	12.570	12.810	12.810	59,014,564
2025-03-17	12.920	12.920	12.600	12.650	12.650	62,277,910
2025-03-14	13.110	13.110	12.710	12.880	12.880	92,951,093
2025-03-13	13.260	13.730	12.730	13.380	13.380	135,813,968
2025-03-12	14.000	14.250	13.380	13.390	13.390	196,783,281
2025-03-11	12.430	13.840	12.340	13.840	13.840	211,991,443
2025-03-10	13.020	13.350	12.410	12.580	12.580	154,054,964
2025-03-07	12.840	12.980	12.240	12.340	12.340	124,295,259
2025-03-06	11.450	12.490	11.420	12.490	12.490	83,590,201
2025-03-05	11.370	11.500	11.190	11.350	11.350	21,456,243
2025-03-04	11.000	11.520	10.980	11.360	11.360	29,385,963
2025-03-03	11.060	11.350	10.880	11.110	11.110	30,457,248
2025-02-28	11.500	11.590	10.960	11.050	11.050	31,966,879
2025-02-27	11.750	11.770	11.370	11.600	11.600	38,971,827
2025-02-26	11.810	11.870	11.630	11.740	11.740	32,751,413
2025-02-25	11.820	12.020	11.610	11.800	11.800	38,359,448
2025-02-24	12.170	12.170	11.880	12.000	12.000	47,830,912
2025-02-21	12.180	12.440	12.000	12.350	12.350	70,623,924
2025-02-20	11.720	12.270	11.680	12.120	12.120	69,775,753
2025-02-19	11.680	11.850	11.520	11.790	11.790	45,639,653
2025-02-18	12.000	12.160	11.560	11.640	11.640	81,069,879
2025-02-17	12.520	13.050	12.000	12.140	12.140	136,191,770
2025-02-14	11.420	12.340	11.420	12.130	12.130	104,736,200
2025-02-13	11.560	11.620	11.300	11.380	11.380	47,504,863
2025-02-12	11.300	11.850	11.250	11.570	11.570	68,973,665
2025-02-11	11.120	11.560	10.880	11.220	11.220	78,257,784
2025-02-10	10.970	11.230	10.750	11.120	11.120	62,774,586
2025-02-07	10.110	10.680	10.090	10.510	10.510	41,309,132
2025-02-06	9.770	10.120	9.720	10.100	10.100	25,480,983
2025-02-05	9.680	9.930	9.620	9.820	9.820	27,736,952
2025-01-27	9.690	9.740	9.460	9.480	9.480	19,976,240
2025-01-24	9.330	9.590	9.300	9.590	9.590	21,258,500
2025-01-23	9.610	9.780	9.330	9.340	9.340	28,070,929
2025-01-22	9.560	9.630	9.450	9.550	9.550	14,109,853
2025-01-21	9.560	9.590	9.430	9.580	9.580	15,256,174

← NewerPage 7 of 21 · 1,216 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.