Neusoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.430 | 9.570 | 9.310 | 9.510 | 9.510 | 19,597,972 |
| 2025-01-17 | 9.210 | 9.500 | 9.180 | 9.410 | 9.410 | 25,857,886 |
| 2025-01-16 | 9.350 | 9.450 | 9.210 | 9.240 | 9.240 | 19,990,980 |
| 2025-01-15 | 9.250 | 9.360 | 9.130 | 9.280 | 9.280 | 20,843,832 |
| 2025-01-14 | 8.860 | 9.290 | 8.850 | 9.280 | 9.280 | 35,401,804 |
| 2025-01-13 | 8.700 | 8.850 | 8.540 | 8.830 | 8.830 | 19,077,833 |
| 2025-01-10 | 8.850 | 9.010 | 8.750 | 8.750 | 8.750 | 26,699,919 |
| 2025-01-09 | 8.770 | 8.990 | 8.730 | 8.880 | 8.880 | 27,022,920 |
| 2025-01-08 | 8.850 | 8.880 | 8.510 | 8.780 | 8.780 | 34,016,149 |
| 2025-01-07 | 8.730 | 8.880 | 8.700 | 8.880 | 8.880 | 33,944,075 |
| 2025-01-06 | 8.700 | 9.030 | 8.650 | 8.710 | 8.710 | 46,020,025 |
| 2025-01-03 | 9.400 | 9.490 | 8.800 | 8.840 | 8.840 | 83,074,798 |
| 2025-01-02 | 10.200 | 10.230 | 9.690 | 9.690 | 9.690 | 86,202,678 |
| 2024-12-31 | 11.540 | 11.540 | 10.650 | 10.770 | 10.770 | 135,095,363 |
| 2024-12-30 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-27 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-26 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-25 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-24 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-23 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-20 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-19 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-18 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-17 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 0 |
| 2024-12-16 | 10.730 | 10.740 | 10.400 | 10.490 | 10.490 | 16,306,570 |
| 2024-12-13 | 10.710 | 10.880 | 10.670 | 10.690 | 10.690 | 21,777,866 |
| 2024-12-12 | 10.800 | 10.930 | 10.600 | 10.810 | 10.810 | 17,807,581 |
| 2024-12-11 | 10.720 | 10.810 | 10.670 | 10.780 | 10.780 | 15,866,195 |
| 2024-12-10 | 10.880 | 11.000 | 10.700 | 10.730 | 10.730 | 28,452,332 |
| 2024-12-09 | 10.890 | 11.020 | 10.500 | 10.580 | 10.580 | 22,615,751 |
| 2024-12-06 | 10.580 | 10.870 | 10.510 | 10.780 | 10.780 | 25,588,743 |
| 2024-12-05 | 10.310 | 10.660 | 10.280 | 10.620 | 10.620 | 18,867,234 |
| 2024-12-04 | 10.580 | 10.640 | 10.250 | 10.340 | 10.340 | 14,735,914 |
| 2024-12-03 | 10.590 | 10.690 | 10.410 | 10.600 | 10.600 | 17,391,153 |
| 2024-12-02 | 10.590 | 10.770 | 10.510 | 10.620 | 10.620 | 17,441,168 |
| 2024-11-29 | 10.320 | 10.680 | 10.240 | 10.600 | 10.600 | 17,485,821 |
| 2024-11-28 | 10.470 | 10.690 | 10.320 | 10.370 | 10.370 | 15,596,117 |
| 2024-11-27 | 10.160 | 10.480 | 9.940 | 10.470 | 10.470 | 17,213,900 |
| 2024-11-26 | 10.320 | 10.480 | 10.180 | 10.220 | 10.220 | 14,879,027 |
| 2024-11-25 | 10.410 | 10.550 | 10.150 | 10.360 | 10.360 | 17,032,806 |
| 2024-11-22 | 10.750 | 10.890 | 10.310 | 10.340 | 10.340 | 18,066,847 |
| 2024-11-21 | 10.850 | 10.860 | 10.620 | 10.780 | 10.780 | 15,946,877 |
| 2024-11-20 | 10.500 | 11.050 | 10.380 | 10.840 | 10.840 | 29,594,277 |
| 2024-11-19 | 10.340 | 10.510 | 10.230 | 10.460 | 10.460 | 16,414,811 |
| 2024-11-18 | 10.700 | 10.790 | 10.210 | 10.300 | 10.300 | 22,696,375 |
| 2024-11-15 | 10.820 | 11.050 | 10.640 | 10.670 | 10.670 | 20,980,630 |
| 2024-11-14 | 11.240 | 11.270 | 10.830 | 10.900 | 10.900 | 25,010,410 |
| 2024-11-13 | 11.200 | 11.350 | 11.060 | 11.240 | 11.240 | 20,712,900 |
| 2024-11-12 | 11.700 | 11.700 | 11.150 | 11.270 | 11.270 | 36,420,183 |
| 2024-11-11 | 11.340 | 11.840 | 11.260 | 11.680 | 11.680 | 42,069,225 |
| 2024-11-08 | 11.250 | 11.490 | 11.160 | 11.230 | 11.230 | 39,338,882 |
| 2024-11-07 | 10.950 | 11.180 | 10.830 | 11.180 | 11.180 | 27,134,452 |
| 2024-11-06 | 11.280 | 11.370 | 10.910 | 11.030 | 11.030 | 37,573,272 |
| 2024-11-05 | 10.660 | 11.500 | 10.630 | 11.310 | 11.310 | 46,160,466 |
| 2024-11-04 | 10.560 | 10.750 | 10.490 | 10.690 | 10.690 | 19,050,040 |
| 2024-11-01 | 11.000 | 11.170 | 10.510 | 10.560 | 10.560 | 45,097,875 |
| 2024-10-31 | 11.480 | 11.560 | 10.910 | 11.120 | 11.120 | 47,636,420 |
| 2024-10-30 | 11.050 | 11.430 | 10.900 | 11.200 | 11.200 | 49,980,869 |
| 2024-10-29 | 10.900 | 11.640 | 10.900 | 11.120 | 11.120 | 64,673,767 |
| 2024-10-28 | 10.840 | 11.320 | 10.520 | 10.900 | 10.900 | 63,238,513 |
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.