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
2026-04-21	56.350	58.600	55.500	58.350	58.027	5,312,324
2026-04-20	57.620	57.620	56.060	56.450	56.138	4,073,895
2026-04-17	54.570	57.240	53.530	57.090	56.774	6,024,037
2026-04-16	53.300	54.900	52.540	54.600	54.298	4,503,378
2026-04-15	53.240	53.900	52.400	52.600	52.309	3,126,297
2026-04-14	54.130	54.130	52.400	53.100	52.806	3,687,718
2026-04-13	52.480	54.300	52.440	53.170	52.876	3,295,474
2026-04-10	53.450	54.020	52.620	52.930	52.637	4,381,846
2026-04-09	52.890	53.140	51.920	52.800	52.508	4,253,011
2026-04-08	51.500	53.430	50.600	53.370	53.075	3,975,733
2026-04-07	50.200	50.940	49.250	49.680	49.405	2,154,564
2026-04-03	49.320	50.400	49.250	50.200	49.922	2,202,084
2026-04-02	50.700	50.700	48.840	49.350	49.077	2,219,550
2026-04-01	49.000	51.300	49.000	50.800	50.519	4,231,629
2026-03-31	48.580	48.830	47.310	48.040	47.774	2,599,011
2026-03-30	47.560	49.220	47.140	48.870	48.599	2,327,133
2026-03-27	47.500	49.550	47.120	48.500	48.232	2,909,034
2026-03-26	48.400	48.600	47.510	48.010	47.744	1,972,998
2026-03-25	46.700	49.850	46.700	48.370	48.102	3,846,487
2026-03-24	45.580	46.600	44.200	46.320	46.064	3,622,085
2026-03-23	46.330	47.000	44.360	44.870	44.622	3,757,418
2026-03-20	48.000	48.850	47.040	47.040	46.780	2,540,937
2026-03-19	48.900	49.200	47.520	47.750	47.486	3,003,883
2026-03-18	49.890	50.150	48.800	49.870	49.594	3,206,802
2026-03-17	51.900	52.050	49.500	49.520	49.246	2,569,080
2026-03-16	50.990	52.180	49.790	51.740	51.454	2,541,861
2026-03-13	52.300	52.870	51.030	51.030	50.748	2,566,373
2026-03-12	52.950	53.320	51.050	52.360	52.070	2,891,870
2026-03-11	53.260	54.750	53.000	53.350	53.055	3,578,455
2026-03-10	52.500	53.980	52.180	53.050	52.756	3,828,851
2026-03-09	52.000	52.000	49.450	51.230	50.946	4,811,678
2026-03-06	53.700	54.600	53.190	53.650	53.353	2,902,729
2026-03-05	52.050	56.600	52.000	54.430	54.129	5,706,338
2026-03-04	50.960	52.480	50.570	51.070	50.787	2,239,900
2026-03-03	55.240	55.430	51.330	51.400	51.115	4,185,863
2026-03-02	55.290	56.400	54.700	54.940	54.636	3,865,080
2026-02-27	55.020	56.490	54.800	55.840	55.531	3,082,125
2026-02-26	55.180	56.440	53.940	56.330	56.018	4,652,103
2026-02-25	54.010	55.440	52.920	55.190	54.884	4,751,635
2026-02-24	53.910	54.750	52.010	54.140	53.840	3,769,361
2026-02-13	54.000	54.400	53.200	53.210	52.915	2,320,429
2026-02-12	54.000	54.660	53.600	54.110	53.810	2,749,881
2026-02-11	52.030	55.450	51.910	54.500	54.198	7,174,114
2026-02-10	51.600	52.760	51.290	51.910	51.623	3,107,050
2026-02-09	51.090	51.870	50.730	51.370	51.086	2,459,824
2026-02-06	49.850	50.940	49.430	50.270	49.992	2,511,436
2026-02-05	51.200	51.200	49.630	50.240	49.962	2,732,364
2026-02-04	52.000	52.780	50.860	51.510	51.225	3,707,094
2026-02-03	51.570	53.200	50.500	52.550	52.259	4,062,221
2026-02-02	53.550	53.800	50.660	50.660	50.380	4,945,869
2026-01-30	53.000	54.720	51.650	53.840	53.542	4,219,631
2026-01-29	56.200	56.400	52.500	52.910	52.617	5,497,215
2026-01-28	56.160	57.620	55.510	56.200	55.889	4,302,311
2026-01-27	55.260	56.520	54.000	56.310	55.998	4,124,533
2026-01-26	57.500	57.500	54.870	55.350	55.044	5,089,390
2026-01-23	57.200	57.970	56.600	57.400	57.082	6,281,222
2026-01-22	62.550	62.550	56.650	57.180	56.863	11,847,016
2026-01-21	59.850	63.700	59.820	62.550	62.204	5,396,530
2026-01-20	60.980	61.830	59.600	60.410	60.076	4,303,548
2026-01-19	62.200	63.680	60.620	61.350	61.010	4,046,556

← NewerPage 3 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.