Shenzhen Newway Photomask Making Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	25.600	26.300	25.130	25.830	25.213	1,743,232
2024-01-22	27.560	27.890	25.530	25.780	25.164	1,919,225
2024-01-19	28.300	28.680	27.810	27.820	27.155	1,201,117
2024-01-18	28.060	28.180	26.700	28.180	27.507	1,563,436
2024-01-17	29.400	29.400	27.970	28.000	27.331	1,265,879
2024-01-16	29.200	29.850	28.780	29.400	28.698	1,382,792
2024-01-15	29.030	29.030	29.030	29.030	28.337	0
2024-01-12	29.550	29.660	28.910	29.030	28.337	939,971
2024-01-11	28.750	29.680	28.660	29.660	28.952	1,443,836
2024-01-10	29.000	29.120	28.220	28.580	27.897	1,203,206
2024-01-09	28.780	29.850	28.650	29.150	28.454	1,842,994
2024-01-08	28.600	29.200	28.010	28.610	27.927	1,753,879
2024-01-05	29.220	29.450	28.520	28.690	28.005	1,582,684
2024-01-04	29.160	29.460	29.040	29.300	28.600	1,261,114
2024-01-03	30.070	30.070	29.160	29.340	28.639	2,141,875
2024-01-02	30.820	30.820	29.930	30.070	29.352	2,124,592
2023-12-29	30.000	30.950	29.910	30.720	29.986	3,161,739
2023-12-28	29.940	30.690	29.570	29.980	29.264	2,022,579
2023-12-27	28.950	30.280	28.740	29.940	29.225	1,993,312
2023-12-26	29.740	29.740	28.750	29.090	28.395	1,662,073
2023-12-25	30.270	30.600	29.440	29.740	29.030	1,895,584
2023-12-22	31.070	31.100	29.910	30.190	29.469	2,608,609
2023-12-21	31.130	31.490	30.320	31.100	30.357	2,152,431
2023-12-20	32.000	32.080	31.140	31.240	30.494	1,497,823
2023-12-19	31.010	32.540	30.700	31.920	31.158	2,807,824
2023-12-18	32.000	32.190	30.810	30.840	30.103	1,805,880
2023-12-15	32.480	32.480	31.750	31.970	31.206	1,655,443
2023-12-14	32.600	33.110	31.970	32.490	31.714	2,951,553
2023-12-13	33.290	33.300	32.200	32.620	31.841	3,042,744
2023-12-12	31.740	34.670	31.740	33.230	32.436	8,144,143
2023-12-11	32.000	32.020	30.750	31.730	30.972	3,132,265
2023-12-08	29.930	32.050	29.930	31.800	31.040	5,910,493
2023-12-07	29.020	30.660	29.020	29.930	29.215	5,192,921
2023-12-06	28.500	28.790	28.360	28.630	27.946	1,833,584
2023-12-05	29.880	29.880	28.010	28.530	27.849	3,427,840
2023-12-04	30.460	30.980	29.970	30.000	29.283	3,045,418
2023-12-01	30.730	30.730	29.810	30.590	29.859	3,522,353
2023-11-30	31.990	31.990	30.280	30.730	29.996	5,010,774
2023-11-29	31.880	34.600	31.880	32.090	31.323	8,265,436
2023-11-28	29.450	31.150	29.350	30.440	29.713	3,170,678
2023-11-27	29.080	30.090	28.920	29.630	28.922	1,679,476
2023-11-24	30.700	30.720	29.080	29.200	28.502	2,019,340
2023-11-23	30.470	31.140	29.870	30.850	30.113	1,585,745
2023-11-22	30.750	31.250	30.150	30.450	29.723	1,687,721
2023-11-21	32.340	32.340	30.820	30.860	30.123	2,909,700
2023-11-20	30.720	32.590	30.720	32.120	31.353	5,607,399
2023-11-17	30.350	30.850	30.220	30.660	29.928	1,518,056
2023-11-16	30.620	30.670	30.180	30.430	29.703	1,563,538
2023-11-15	30.700	30.970	30.460	30.670	29.937	1,877,064
2023-11-14	30.110	30.760	30.030	30.550	29.820	1,842,077
2023-11-13	30.490	30.760	30.030	30.290	29.566	1,555,701
2023-11-10	30.110	30.850	29.900	30.300	29.576	1,931,001
2023-11-09	30.250	30.960	30.110	30.260	29.537	1,883,568
2023-11-08	30.000	30.880	29.750	30.490	29.762	2,574,374
2023-11-07	29.700	30.580	29.550	30.070	29.352	2,143,185
2023-11-06	28.880	29.870	28.850	29.840	29.127	2,281,909
2023-11-03	27.590	28.760	27.290	28.580	27.897	2,274,122
2023-11-02	28.750	28.960	27.440	27.480	26.824	1,901,974
2023-11-01	28.900	29.080	28.140	28.690	28.005	1,858,623
2023-10-31	28.800	29.380	28.480	28.760	28.073	2,326,514

← NewerPage 12 of 17 · 1,010 trading daysOlder →

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.