Neusoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.010 | 11.000 | 9.970 | 10.730 | 10.730 | 50,737,222 |
| 2024-10-24 | 10.060 | 10.090 | 9.930 | 10.010 | 10.010 | 11,245,647 |
| 2024-10-23 | 9.950 | 10.230 | 9.880 | 10.060 | 10.060 | 19,375,728 |
| 2024-10-22 | 10.110 | 10.160 | 9.850 | 9.950 | 9.950 | 22,314,619 |
| 2024-10-21 | 10.170 | 10.350 | 10.030 | 10.160 | 10.160 | 23,515,501 |
| 2024-10-18 | 9.750 | 10.350 | 9.620 | 10.110 | 10.110 | 27,622,501 |
| 2024-10-17 | 9.800 | 9.960 | 9.690 | 9.700 | 9.700 | 15,672,724 |
| 2024-10-16 | 9.660 | 9.860 | 9.560 | 9.690 | 9.690 | 14,393,640 |
| 2024-10-15 | 9.970 | 10.120 | 9.730 | 9.740 | 9.740 | 18,490,561 |
| 2024-10-14 | 9.720 | 10.040 | 9.490 | 10.040 | 10.040 | 24,040,495 |
| 2024-10-11 | 10.200 | 10.240 | 9.560 | 9.700 | 9.700 | 26,175,291 |
| 2024-10-10 | 10.480 | 10.730 | 10.060 | 10.170 | 10.170 | 36,777,391 |
| 2024-10-09 | 11.000 | 11.150 | 10.380 | 10.440 | 10.440 | 45,910,121 |
| 2024-10-08 | 11.260 | 11.280 | 10.530 | 11.170 | 11.170 | 55,117,702 |
| 2024-09-30 | 9.770 | 10.280 | 9.700 | 10.250 | 10.250 | 49,885,141 |
| 2024-09-27 | 9.210 | 9.400 | 9.180 | 9.360 | 9.360 | 16,278,920 |
| 2024-09-26 | 8.930 | 9.130 | 8.900 | 9.120 | 9.120 | 16,995,901 |
| 2024-09-25 | 9.010 | 9.170 | 8.970 | 8.970 | 8.970 | 17,384,545 |
| 2024-09-24 | 8.890 | 9.080 | 8.800 | 9.000 | 9.000 | 19,419,017 |
| 2024-09-23 | 8.880 | 9.020 | 8.840 | 8.890 | 8.890 | 14,895,200 |
| 2024-09-20 | 8.700 | 8.890 | 8.600 | 8.870 | 8.870 | 17,585,073 |
| 2024-09-19 | 8.600 | 8.700 | 8.490 | 8.660 | 8.660 | 11,652,712 |
| 2024-09-18 | 8.490 | 8.590 | 8.400 | 8.590 | 8.590 | 12,623,700 |
| 2024-09-13 | 8.530 | 8.570 | 8.500 | 8.500 | 8.500 | 7,733,257 |
| 2024-09-12 | 8.470 | 8.610 | 8.430 | 8.530 | 8.530 | 10,015,571 |
| 2024-09-11 | 8.450 | 8.520 | 8.410 | 8.470 | 8.470 | 8,998,637 |
| 2024-09-10 | 8.340 | 8.530 | 8.260 | 8.490 | 8.490 | 11,547,740 |
| 2024-09-09 | 8.380 | 8.490 | 8.280 | 8.340 | 8.340 | 12,946,870 |
| 2024-09-06 | 8.520 | 8.550 | 8.340 | 8.340 | 8.340 | 10,277,514 |
| 2024-09-05 | 8.410 | 8.600 | 8.410 | 8.520 | 8.520 | 15,693,000 |
| 2024-09-04 | 8.430 | 8.520 | 8.350 | 8.400 | 8.400 | 18,014,726 |
| 2024-09-03 | 8.230 | 8.490 | 8.210 | 8.480 | 8.480 | 22,405,892 |
| 2024-09-02 | 8.100 | 8.320 | 8.090 | 8.220 | 8.220 | 27,578,479 |
| 2024-08-30 | 7.740 | 8.260 | 7.720 | 8.120 | 8.120 | 35,016,069 |
| 2024-08-29 | 7.560 | 7.700 | 7.530 | 7.670 | 7.670 | 7,579,357 |
| 2024-08-28 | 7.510 | 7.630 | 7.440 | 7.560 | 7.560 | 6,580,057 |
| 2024-08-27 | 7.600 | 7.650 | 7.480 | 7.510 | 7.510 | 6,821,745 |
| 2024-08-26 | 7.580 | 7.660 | 7.490 | 7.620 | 7.620 | 7,809,501 |
| 2024-08-23 | 7.510 | 7.670 | 7.460 | 7.580 | 7.580 | 8,766,985 |
| 2024-08-22 | 7.650 | 7.730 | 7.470 | 7.500 | 7.500 | 10,377,801 |
| 2024-08-21 | 7.680 | 7.770 | 7.620 | 7.670 | 7.670 | 7,327,800 |
| 2024-08-20 | 7.910 | 7.950 | 7.710 | 7.720 | 7.720 | 10,785,801 |
| 2024-08-19 | 7.710 | 7.890 | 7.710 | 7.810 | 7.810 | 8,155,300 |
| 2024-08-16 | 7.740 | 7.850 | 7.720 | 7.750 | 7.750 | 6,748,600 |
| 2024-08-15 | 7.610 | 7.850 | 7.550 | 7.760 | 7.760 | 10,916,200 |
| 2024-08-14 | 7.680 | 7.700 | 7.600 | 7.610 | 7.610 | 7,217,106 |
| 2024-08-13 | 7.640 | 7.730 | 7.590 | 7.670 | 7.670 | 8,197,666 |
| 2024-08-12 | 7.760 | 7.770 | 7.630 | 7.680 | 7.680 | 9,073,260 |
| 2024-08-09 | 7.850 | 7.910 | 7.740 | 7.740 | 7.740 | 7,953,762 |
| 2024-08-08 | 7.810 | 7.880 | 7.670 | 7.800 | 7.800 | 10,284,900 |
| 2024-08-07 | 7.900 | 7.940 | 7.830 | 7.850 | 7.850 | 8,929,600 |
| 2024-08-06 | 8.030 | 8.070 | 7.830 | 7.890 | 7.890 | 13,283,500 |
| 2024-08-05 | 8.130 | 8.240 | 7.910 | 7.920 | 7.920 | 14,731,000 |
| 2024-08-02 | 8.180 | 8.380 | 8.150 | 8.190 | 8.190 | 14,057,709 |
| 2024-08-01 | 8.200 | 8.340 | 8.190 | 8.260 | 8.260 | 15,163,806 |
| 2024-07-31 | 7.890 | 8.220 | 7.860 | 8.220 | 8.220 | 17,266,932 |
| 2024-07-30 | 7.900 | 7.980 | 7.810 | 7.920 | 7.920 | 9,520,206 |
| 2024-07-29 | 7.820 | 7.940 | 7.700 | 7.920 | 7.920 | 12,449,141 |
| 2024-07-26 | 7.740 | 7.850 | 7.700 | 7.800 | 7.800 | 9,861,304 |
| 2024-07-25 | 7.630 | 7.840 | 7.580 | 7.750 | 7.750 | 14,303,202 |
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.