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
2023-10-31	28.800	29.380	28.480	28.760	28.073	2,326,514
2023-10-30	28.810	29.490	28.100	29.040	28.346	3,610,142
2023-10-27	27.120	29.190	26.950	29.160	28.463	4,572,670
2023-10-26	28.200	28.690	26.120	27.300	26.648	5,707,102
2023-10-25	29.160	29.490	28.760	28.900	28.210	1,821,728
2023-10-24	27.760	29.490	27.250	29.390	28.688	2,374,314
2023-10-23	28.670	28.790	27.270	27.700	27.038	2,023,244
2023-10-20	29.430	29.950	28.500	28.680	27.995	2,228,966
2023-10-19	29.320	30.610	29.100	29.640	28.932	2,002,471
2023-10-18	29.960	30.200	29.300	29.530	28.825	1,653,618
2023-10-17	30.630	30.760	29.650	30.150	29.430	2,034,313
2023-10-16	31.380	31.630	30.300	30.550	29.820	2,463,010
2023-10-13	30.650	31.770	30.300	31.620	30.865	3,020,335
2023-10-12	31.750	31.990	30.620	30.880	30.142	4,263,515
2023-10-11	30.360	32.220	30.010	31.700	30.943	4,422,105
2023-10-10	30.300	30.730	30.090	30.210	29.488	1,421,339
2023-10-09	30.600	30.960	30.000	30.230	29.508	1,814,470
2023-09-28	30.010	31.060	29.890	30.810	30.074	2,497,907
2023-09-27	30.000	30.520	29.900	30.140	29.420	1,583,716
2023-09-26	30.870	30.900	29.910	30.290	29.566	2,357,141
2023-09-25	30.900	31.550	30.190	30.840	30.103	3,523,346
2023-09-22	29.410	30.990	29.300	30.880	30.142	4,259,168
2023-09-21	29.250	30.160	29.050	29.640	28.932	1,868,680
2023-09-20	30.180	31.020	29.350	29.440	28.737	2,846,866
2023-09-19	29.680	30.500	28.790	30.220	29.498	4,492,848
2023-09-18	30.090	30.250	29.390	29.470	28.766	2,982,955
2023-09-15	31.340	31.480	29.890	30.400	29.674	4,663,128
2023-09-14	32.300	32.300	30.700	31.280	30.533	3,683,245
2023-09-13	32.020	32.350	31.130	31.940	31.177	5,719,316
2023-09-12	33.060	33.300	32.160	32.420	31.646	7,929,525
2023-09-11	35.000	36.270	33.440	33.900	33.090	10,198,580
2023-09-08	34.500	35.290	34.100	35.070	34.232	7,843,735
2023-09-07	34.000	35.970	32.990	34.000	33.188	9,607,306
2023-09-06	31.910	34.280	31.880	34.050	33.237	8,407,798
2023-09-05	31.250	32.480	31.100	31.490	30.738	4,102,507
2023-09-04	31.080	31.280	30.100	31.170	30.425	3,619,515
2023-09-01	31.170	32.170	30.910	31.070	30.328	4,820,186
2023-08-31	30.200	31.060	29.970	30.950	30.211	3,961,964
2023-08-30	28.680	30.640	28.600	30.430	29.703	4,551,180
2023-08-29	26.980	28.480	26.680	28.380	27.702	2,631,965
2023-08-28	30.000	30.120	26.700	26.980	26.336	2,209,095
2023-08-25	28.310	28.430	27.060	27.460	26.804	1,424,634
2023-08-24	28.010	28.970	27.770	28.400	27.722	1,183,407
2023-08-23	28.530	28.750	27.820	28.010	27.341	1,305,787
2023-08-22	28.770	28.910	27.330	28.540	27.858	2,689,812
2023-08-21	28.390	28.940	28.390	28.560	27.878	1,443,612
2023-08-18	29.480	29.750	28.500	28.520	27.839	2,155,154
2023-08-17	28.050	29.320	28.050	29.200	28.502	3,204,487
2023-08-16	29.010	29.350	28.020	28.020	27.351	2,117,936
2023-08-15	30.490	30.790	28.650	29.080	28.385	2,692,017
2023-08-14	29.990	30.790	29.800	30.460	29.732	1,425,307
2023-08-11	30.690	30.890	30.180	30.240	29.518	1,075,359
2023-08-10	30.600	31.220	30.460	30.530	29.801	899,491
2023-08-09	31.060	31.290	30.500	30.880	30.142	792,931
2023-08-08	31.500	31.740	31.080	31.260	30.513	988,804
2023-08-07	31.460	31.790	31.000	31.510	30.757	860,298
2023-08-04	31.640	32.230	31.200	31.460	30.709	1,266,140
2023-08-03	31.350	32.200	31.080	31.640	30.884	1,312,847
2023-08-02	30.630	31.640	30.630	31.530	30.777	1,538,910
2023-08-01	31.110	31.380	30.500	30.830	30.094	1,196,869

← NewerPage 13 of 17 · 1,011 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.