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
2026-07-20	68.000	68.580	58.110	59.300	59.300	9,676,390
2026-07-17	70.220	71.210	65.200	65.210	65.210	9,474,416
2026-07-16	73.000	76.660	70.100	70.790	70.790	7,531,758
2026-07-15	85.770	86.190	74.500	74.610	74.610	9,712,922
2026-07-14	82.390	86.600	78.000	84.280	84.280	10,289,831
2026-07-13	81.000	89.630	81.000	82.480	82.480	9,124,940
2026-07-10	96.000	98.440	84.000	84.000	84.000	14,252,500
2026-07-09	90.000	95.990	88.500	95.990	95.990	12,038,080
2026-07-08	86.660	91.370	79.000	87.000	87.000	12,528,381
2026-07-07	83.000	88.980	82.020	86.080	86.080	8,414,470
2026-07-06	86.100	87.980	81.100	83.850	83.850	8,554,041
2026-07-03	89.730	92.500	85.370	85.470	85.470	12,079,619
2026-07-02	93.600	97.380	86.210	90.540	90.540	13,353,750
2026-07-01	95.790	103.90	94.000	99.490	99.490	13,280,181
2026-06-30	96.800	97.050	92.010	95.980	95.980	12,986,636
2026-06-29	91.780	96.500	86.600	94.560	94.560	15,369,922
2026-06-26	88.160	91.830	86.600	89.630	89.630	14,018,732
2026-06-25	86.020	90.990	83.680	89.200	89.200	15,411,485
2026-06-24	74.970	85.000	74.630	84.410	84.410	14,039,103
2026-06-23	79.800	79.800	74.360	75.400	75.400	9,988,177
2026-06-22	82.040	83.980	78.000	80.500	80.500	11,190,862
2026-06-18	81.970	82.660	80.300	81.120	81.120	9,524,888
2026-06-17	77.200	85.980	77.000	83.050	83.050	13,017,331
2026-06-16	79.230	80.270	77.810	79.180	79.180	9,546,649
2026-06-15	76.250	80.500	74.660	80.030	80.030	8,576,914
2026-06-12	83.880	85.220	75.640	75.980	75.980	10,977,163
2026-06-11	71.630	79.790	71.450	78.770	78.770	11,580,452
2026-06-10	70.700	73.910	69.770	72.740	72.740	7,051,818
2026-06-09	70.100	73.360	69.100	72.250	71.850	6,177,436
2026-06-08	69.000	71.660	67.660	68.450	68.071	7,081,026
2026-06-05	71.140	77.680	69.630	73.020	72.616	7,977,805
2026-06-04	70.180	74.570	69.500	72.700	72.298	8,410,091
2026-06-03	75.800	78.180	69.790	71.700	71.303	12,732,141
2026-06-02	72.990	77.000	71.030	76.680	76.256	7,782,394
2026-06-01	79.630	80.140	72.150	72.880	72.477	9,576,986
2026-05-29	85.170	89.380	77.770	79.060	78.622	10,980,371
2026-05-28	81.000	88.000	79.760	86.540	86.061	9,084,522
2026-05-27	80.380	87.800	78.600	82.250	81.795	10,182,749
2026-05-26	84.000	84.000	76.300	80.390	79.945	11,465,560
2026-05-25	73.900	85.370	73.900	83.420	82.958	10,776,778
2026-05-22	70.840	75.280	69.350	74.160	73.749	9,628,479
2026-05-21	75.810	77.600	69.180	69.520	69.135	11,417,786
2026-05-20	71.170	74.800	70.130	74.330	73.919	9,614,645
2026-05-19	66.730	71.270	66.140	71.170	70.776	9,329,795
2026-05-18	71.450	71.750	66.800	67.300	66.927	10,235,813
2026-05-15	71.000	74.500	69.300	70.000	69.613	11,037,518
2026-05-14	68.840	72.280	67.180	69.650	69.264	10,331,186
2026-05-13	67.000	68.580	66.580	67.850	67.474	6,656,842
2026-05-12	69.000	69.380	66.860	68.470	68.091	7,134,024
2026-05-11	67.500	70.690	66.500	69.990	69.603	8,661,605
2026-05-08	68.740	69.930	66.230	67.150	66.778	8,706,095
2026-05-07	65.880	70.200	64.010	69.940	69.553	9,848,067
2026-05-06	66.500	69.260	65.310	65.420	65.058	10,753,872
2026-04-30	64.330	65.940	63.090	65.280	64.919	8,425,164
2026-04-29	63.200	64.150	60.780	63.910	63.556	7,898,097
2026-04-28	64.150	66.300	62.840	64.200	63.845	9,687,679
2026-04-27	64.100	66.240	62.890	64.200	63.845	11,994,060
2026-04-24	62.500	67.510	62.300	65.000	64.640	13,108,461
2026-04-23	65.080	65.850	62.310	63.300	62.950	16,116,689
2026-04-22	58.400	70.020	58.290	69.810	69.424	18,638,853

← NewerPage 2 of 5 · 243 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.