Shenzhen Newway Photomask Making Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.120 | 25.980 | 24.800 | 25.000 | 24.403 | 2,698,359 |
| 2024-04-25 | 24.900 | 25.480 | 24.760 | 24.980 | 24.383 | 538,940 |
| 2024-04-24 | 25.060 | 25.260 | 24.600 | 25.050 | 24.452 | 922,031 |
| 2024-04-23 | 24.850 | 25.100 | 24.710 | 24.900 | 24.305 | 494,358 |
| 2024-04-22 | 24.810 | 25.400 | 24.540 | 24.710 | 24.120 | 1,054,781 |
| 2024-04-19 | 25.500 | 25.670 | 24.700 | 24.940 | 24.344 | 865,774 |
| 2024-04-18 | 26.170 | 26.170 | 25.470 | 25.600 | 24.988 | 803,898 |
| 2024-04-17 | 24.950 | 26.180 | 24.950 | 26.010 | 25.389 | 1,146,801 |
| 2024-04-16 | 26.330 | 26.550 | 24.700 | 24.880 | 24.286 | 900,793 |
| 2024-04-15 | 26.760 | 27.580 | 26.010 | 26.460 | 25.828 | 743,737 |
| 2024-04-12 | 27.020 | 27.450 | 26.750 | 26.980 | 26.336 | 415,735 |
| 2024-04-11 | 26.850 | 27.560 | 26.700 | 26.900 | 26.257 | 589,446 |
| 2024-04-10 | 27.620 | 28.180 | 26.660 | 27.010 | 26.365 | 1,128,298 |
| 2024-04-09 | 27.260 | 28.130 | 26.970 | 27.790 | 27.126 | 1,118,173 |
| 2024-04-08 | 26.970 | 27.980 | 26.590 | 27.110 | 26.462 | 1,624,849 |
| 2024-04-03 | 27.540 | 27.790 | 26.750 | 27.040 | 26.394 | 1,580,552 |
| 2024-04-02 | 27.740 | 28.400 | 27.320 | 27.540 | 26.882 | 1,778,447 |
| 2024-04-01 | 26.240 | 28.090 | 26.230 | 27.780 | 27.116 | 2,431,092 |
| 2024-03-29 | 25.360 | 25.970 | 25.100 | 25.970 | 25.350 | 385,794 |
| 2024-03-28 | 24.880 | 25.720 | 24.880 | 25.340 | 24.735 | 1,102,740 |
| 2024-03-27 | 26.010 | 26.050 | 24.770 | 24.850 | 24.256 | 1,173,420 |
| 2024-03-26 | 26.330 | 26.650 | 25.550 | 25.880 | 25.262 | 1,643,108 |
| 2024-03-25 | 27.200 | 27.300 | 26.490 | 26.490 | 25.857 | 2,868,709 |
| 2024-03-22 | 28.390 | 28.610 | 27.800 | 27.850 | 27.185 | 1,735,397 |
| 2024-03-21 | 28.450 | 28.890 | 28.020 | 28.350 | 27.673 | 1,131,882 |
| 2024-03-20 | 28.630 | 28.830 | 27.950 | 28.450 | 27.770 | 1,621,232 |
| 2024-03-19 | 29.380 | 29.530 | 28.600 | 28.610 | 27.927 | 1,747,971 |
| 2024-03-18 | 29.230 | 29.600 | 28.890 | 29.500 | 28.795 | 1,323,453 |
| 2024-03-15 | 28.730 | 29.740 | 28.550 | 29.270 | 28.571 | 1,407,714 |
| 2024-03-14 | 28.630 | 29.360 | 28.410 | 28.900 | 28.210 | 1,700,439 |
| 2024-03-13 | 28.130 | 29.580 | 28.050 | 28.800 | 28.112 | 2,889,440 |
| 2024-03-12 | 28.590 | 28.770 | 27.910 | 28.110 | 27.439 | 1,715,402 |
| 2024-03-11 | 27.880 | 28.580 | 27.450 | 28.570 | 27.888 | 2,372,091 |
| 2024-03-08 | 27.320 | 28.160 | 27.110 | 27.890 | 27.224 | 1,994,098 |
| 2024-03-07 | 27.510 | 28.190 | 27.150 | 27.240 | 26.589 | 1,910,942 |
| 2024-03-06 | 27.370 | 28.180 | 27.230 | 27.560 | 26.902 | 1,480,898 |
| 2024-03-05 | 28.320 | 28.540 | 27.460 | 27.480 | 26.824 | 2,996,187 |
| 2024-03-04 | 27.920 | 28.990 | 27.350 | 28.560 | 27.878 | 3,860,463 |
| 2024-03-01 | 28.020 | 28.400 | 27.560 | 28.200 | 27.526 | 3,691,405 |
| 2024-02-29 | 24.880 | 28.180 | 24.730 | 28.130 | 27.458 | 7,283,832 |
| 2024-02-28 | 27.080 | 27.420 | 25.200 | 25.200 | 24.598 | 4,342,879 |
| 2024-02-27 | 26.140 | 27.390 | 25.810 | 27.300 | 26.648 | 3,583,224 |
| 2024-02-26 | 25.650 | 26.900 | 25.410 | 26.300 | 25.672 | 4,039,965 |
| 2024-02-23 | 25.510 | 25.800 | 25.050 | 25.770 | 25.154 | 3,311,543 |
| 2024-02-22 | 25.200 | 25.660 | 25.010 | 25.470 | 24.862 | 3,898,327 |
| 2024-02-21 | 25.090 | 25.950 | 24.900 | 25.420 | 24.813 | 4,243,093 |
| 2024-02-20 | 26.060 | 26.060 | 25.010 | 25.500 | 24.891 | 2,444,276 |
| 2024-02-19 | 26.530 | 26.900 | 25.670 | 26.220 | 25.594 | 2,380,946 |
| 2024-02-08 | 25.050 | 26.940 | 25.040 | 26.400 | 25.769 | 2,640,760 |
| 2024-02-07 | 24.480 | 25.190 | 24.040 | 24.870 | 24.276 | 1,734,542 |
| 2024-02-06 | 23.400 | 24.960 | 22.010 | 24.630 | 24.042 | 2,174,547 |
| 2024-02-05 | 24.010 | 24.590 | 21.870 | 23.570 | 23.007 | 2,436,925 |
| 2024-02-02 | 24.470 | 24.940 | 22.670 | 23.900 | 23.329 | 2,222,247 |
| 2024-02-01 | 24.500 | 25.440 | 23.680 | 24.470 | 23.885 | 1,437,441 |
| 2024-01-31 | 25.000 | 25.350 | 24.260 | 24.690 | 24.100 | 1,471,102 |
| 2024-01-30 | 25.330 | 25.830 | 24.800 | 25.270 | 24.666 | 1,302,874 |
| 2024-01-29 | 25.840 | 26.050 | 24.720 | 25.480 | 24.871 | 2,341,164 |
| 2024-01-26 | 25.900 | 26.190 | 24.720 | 26.000 | 25.379 | 2,853,665 |
| 2024-01-25 | 25.190 | 26.000 | 24.870 | 25.900 | 25.281 | 2,090,744 |
| 2024-01-24 | 26.000 | 26.190 | 24.600 | 25.300 | 24.696 | 2,175,286 |
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.