Shenzhen Newway Photomask Making Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22.110 | 22.380 | 21.830 | 22.040 | 21.711 | 925,575 |
| 2024-07-24 | 22.580 | 22.910 | 22.170 | 22.190 | 21.858 | 1,397,692 |
| 2024-07-23 | 23.780 | 23.780 | 22.580 | 22.600 | 22.262 | 1,850,237 |
| 2024-07-22 | 23.420 | 24.070 | 23.400 | 23.700 | 23.346 | 2,117,406 |
| 2024-07-19 | 22.600 | 23.860 | 22.510 | 23.580 | 23.228 | 2,570,675 |
| 2024-07-18 | 23.520 | 23.620 | 22.440 | 22.890 | 22.548 | 2,307,206 |
| 2024-07-17 | 23.660 | 23.820 | 23.380 | 23.690 | 23.336 | 1,648,233 |
| 2024-07-16 | 23.300 | 23.930 | 23.050 | 23.830 | 23.474 | 2,008,753 |
| 2024-07-15 | 23.260 | 23.800 | 23.240 | 23.460 | 23.109 | 1,319,981 |
| 2024-07-12 | 23.630 | 23.750 | 23.400 | 23.500 | 23.149 | 1,840,824 |
| 2024-07-11 | 23.700 | 23.970 | 23.360 | 23.880 | 23.523 | 2,190,778 |
| 2024-07-10 | 23.240 | 23.730 | 22.380 | 23.300 | 22.952 | 4,826,257 |
| 2024-07-09 | 23.000 | 24.030 | 22.820 | 23.680 | 23.326 | 2,308,182 |
| 2024-07-08 | 23.210 | 23.810 | 22.870 | 23.110 | 22.765 | 1,628,191 |
| 2024-07-05 | 23.100 | 23.100 | 23.100 | 23.100 | 22.755 | 0 |
| 2024-07-04 | 24.650 | 24.830 | 23.010 | 23.100 | 22.755 | 3,293,779 |
| 2024-07-03 | 24.710 | 25.040 | 24.410 | 24.800 | 24.429 | 1,549,830 |
| 2024-07-02 | 25.910 | 25.910 | 24.530 | 24.800 | 24.429 | 2,646,718 |
| 2024-07-01 | 26.020 | 26.210 | 25.300 | 25.950 | 25.562 | 1,698,316 |
| 2024-06-28 | 25.680 | 26.800 | 25.500 | 26.200 | 25.808 | 1,893,166 |
| 2024-06-27 | 26.210 | 26.910 | 25.850 | 25.890 | 25.272 | 1,744,070 |
| 2024-06-26 | 25.680 | 26.640 | 25.400 | 26.490 | 25.857 | 1,850,513 |
| 2024-06-25 | 26.100 | 26.500 | 25.170 | 25.720 | 25.106 | 3,362,665 |
| 2024-06-24 | 27.510 | 28.100 | 26.160 | 26.200 | 25.574 | 3,249,460 |
| 2024-06-21 | 27.850 | 28.100 | 27.040 | 27.750 | 27.087 | 3,391,700 |
| 2024-06-20 | 27.500 | 29.050 | 27.500 | 28.210 | 27.536 | 5,612,139 |
| 2024-06-19 | 27.740 | 28.300 | 27.020 | 27.920 | 27.253 | 4,317,575 |
| 2024-06-18 | 28.100 | 28.150 | 27.290 | 27.740 | 27.077 | 3,001,007 |
| 2024-06-17 | 27.570 | 28.220 | 27.310 | 28.140 | 27.468 | 3,321,519 |
| 2024-06-14 | 27.770 | 27.870 | 27.120 | 27.640 | 26.980 | 3,832,111 |
| 2024-06-13 | 27.870 | 28.920 | 27.520 | 28.010 | 27.341 | 5,603,076 |
| 2024-06-12 | 26.920 | 28.190 | 26.850 | 27.750 | 27.087 | 3,853,949 |
| 2024-06-11 | 25.840 | 27.310 | 25.400 | 27.260 | 26.609 | 3,831,639 |
| 2024-06-07 | 25.820 | 26.680 | 25.560 | 26.110 | 25.486 | 1,986,155 |
| 2024-06-06 | 26.700 | 27.030 | 25.630 | 25.720 | 25.106 | 2,232,355 |
| 2024-06-05 | 26.390 | 27.130 | 26.200 | 26.370 | 25.740 | 1,755,524 |
| 2024-06-04 | 26.780 | 26.780 | 26.000 | 26.530 | 25.896 | 1,587,980 |
| 2024-06-03 | 27.200 | 27.740 | 26.400 | 26.760 | 26.121 | 3,226,524 |
| 2024-05-31 | 26.220 | 27.330 | 26.150 | 26.970 | 26.326 | 2,407,287 |
| 2024-05-30 | 25.500 | 26.900 | 25.500 | 26.550 | 25.916 | 2,738,400 |
| 2024-05-29 | 26.270 | 26.430 | 25.550 | 25.690 | 25.076 | 1,370,198 |
| 2024-05-28 | 26.270 | 26.870 | 25.920 | 26.300 | 25.672 | 2,680,473 |
| 2024-05-27 | 25.210 | 26.400 | 24.660 | 26.250 | 25.623 | 2,457,812 |
| 2024-05-24 | 26.460 | 26.660 | 25.090 | 25.180 | 24.579 | 2,783,200 |
| 2024-05-23 | 26.000 | 27.020 | 25.680 | 26.710 | 26.072 | 2,353,602 |
| 2024-05-22 | 25.750 | 26.150 | 25.670 | 26.130 | 25.506 | 1,089,670 |
| 2024-05-21 | 26.000 | 26.000 | 25.610 | 25.800 | 25.184 | 795,667 |
| 2024-05-20 | 25.850 | 26.340 | 25.640 | 25.900 | 25.281 | 1,416,185 |
| 2024-05-17 | 25.500 | 25.870 | 25.150 | 25.840 | 25.223 | 1,337,987 |
| 2024-05-16 | 25.430 | 25.790 | 25.300 | 25.390 | 24.784 | 1,143,743 |
| 2024-05-15 | 25.450 | 26.030 | 25.220 | 25.390 | 24.784 | 969,928 |
| 2024-05-14 | 25.570 | 25.940 | 25.400 | 25.450 | 24.842 | 984,605 |
| 2024-05-13 | 26.260 | 26.400 | 25.440 | 25.570 | 24.959 | 1,473,751 |
| 2024-05-10 | 27.130 | 27.230 | 26.500 | 26.510 | 25.877 | 1,489,852 |
| 2024-05-09 | 26.580 | 27.330 | 26.210 | 27.130 | 26.482 | 1,599,340 |
| 2024-05-08 | 27.350 | 27.350 | 26.380 | 26.500 | 25.867 | 2,760,249 |
| 2024-05-07 | 27.180 | 28.030 | 27.010 | 27.230 | 26.580 | 3,127,480 |
| 2024-05-06 | 26.980 | 27.780 | 26.800 | 27.220 | 26.570 | 2,021,322 |
| 2024-04-30 | 26.920 | 27.380 | 26.420 | 26.620 | 25.984 | 2,008,412 |
| 2024-04-29 | 26.200 | 27.190 | 25.700 | 26.840 | 26.199 | 4,692,392 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.4000 CNY |
| 2025-05-30 | 0.3000 CNY |
| 2024-06-28 | 0.2350 CNY |
| 2023-06-13 | 0.3190 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.