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
2026-01-16	62.490	62.850	60.350	62.200	61.856	6,307,049
2026-01-15	58.300	61.500	57.700	61.460	61.120	6,739,961
2026-01-14	57.720	59.990	56.490	58.050	57.729	7,489,900
2026-01-13	57.850	60.000	57.100	57.260	56.943	5,160,616
2026-01-12	59.500	60.220	57.050	58.200	57.878	6,888,782
2026-01-09	56.960	60.300	55.440	58.800	58.475	8,442,867
2026-01-08	54.500	59.300	54.500	57.480	57.162	12,151,592
2026-01-07	51.300	54.910	51.300	54.700	54.397	10,528,415
2026-01-06	50.990	51.900	50.260	50.790	50.509	4,314,929
2026-01-05	49.210	51.240	49.180	51.060	50.777	5,452,362
2025-12-31	49.530	49.790	48.620	48.810	48.540	2,449,981
2025-12-30	49.330	49.970	49.220	49.310	49.037	2,459,405
2025-12-29	50.190	50.470	49.140	49.370	49.097	4,100,306
2025-12-26	50.150	52.170	49.860	50.080	49.803	5,234,785
2025-12-25	51.460	51.460	49.880	50.160	49.882	5,901,920
2025-12-24	50.710	51.870	50.370	51.440	51.155	3,979,002
2025-12-23	50.150	51.470	50.000	50.490	50.211	3,858,553
2025-12-22	50.200	51.780	49.800	50.240	49.962	5,199,618
2025-12-19	51.250	51.700	49.400	49.480	49.206	5,441,066
2025-12-18	51.810	52.100	50.350	51.010	50.728	4,524,248
2025-12-17	51.430	52.150	49.850	51.830	51.543	4,738,039
2025-12-16	53.010	53.470	50.560	51.320	51.036	4,198,961
2025-12-15	52.450	54.430	52.160	53.500	53.204	4,682,869
2025-12-12	53.030	53.590	51.600	53.070	52.776	4,926,241
2025-12-11	54.650	54.750	52.600	53.150	52.856	4,913,940
2025-12-10	53.010	54.280	52.280	53.720	53.423	4,504,187
2025-12-09	51.320	53.980	50.920	53.640	53.343	6,906,225
2025-12-08	50.340	52.880	49.600	51.740	51.454	7,126,873
2025-12-05	49.180	50.320	47.950	50.100	49.823	4,891,988
2025-12-04	48.420	50.100	48.100	49.530	49.256	4,123,243
2025-12-03	49.530	49.820	48.370	48.720	48.450	3,413,350
2025-12-02	50.280	50.450	49.300	49.830	49.554	4,003,323
2025-12-01	49.750	50.980	48.680	50.890	50.608	6,975,300
2025-11-28	47.020	49.700	46.430	49.630	49.355	6,019,379
2025-11-27	48.400	49.060	47.020	47.200	46.939	3,807,267
2025-11-26	46.250	49.950	45.100	48.280	48.013	7,831,575
2025-11-25	46.600	47.400	45.880	46.270	46.014	7,138,194
2025-11-24	48.000	49.200	45.690	45.950	45.696	7,205,585
2025-11-21	48.960	50.270	47.840	47.960	47.695	6,134,748
2025-11-20	50.550	51.100	48.960	49.680	49.405	6,216,720
2025-11-19	48.900	50.290	48.200	50.020	49.743	8,744,757
2025-11-18	46.630	49.750	45.620	49.080	48.808	9,446,205
2025-11-17	46.400	50.400	46.170	46.630	46.372	11,397,952
2025-11-14	44.810	45.880	43.950	44.880	44.632	4,014,387
2025-11-13	45.140	45.940	44.850	45.080	44.830	2,753,791
2025-11-12	45.870	46.410	44.900	45.360	45.109	2,631,230
2025-11-11	47.360	48.090	45.800	45.900	45.646	3,082,325
2025-11-10	46.950	47.700	46.420	47.340	47.078	2,705,107
2025-11-07	47.320	47.570	46.670	46.870	46.611	2,465,730
2025-11-06	47.260	48.330	46.440	47.890	47.625	3,109,640
2025-11-05	45.990	47.440	45.780	46.950	46.690	2,809,048
2025-11-04	47.460	47.990	46.400	47.000	46.740	2,889,191
2025-11-03	48.650	49.800	46.300	47.460	47.197	5,932,338
2025-10-31	49.700	51.510	49.260	49.300	49.027	6,323,703
2025-10-30	50.160	50.160	48.510	48.990	48.719	4,359,201
2025-10-29	49.120	50.490	48.680	50.480	50.201	5,033,437
2025-10-28	49.500	50.440	49.000	49.080	48.808	5,224,923
2025-10-27	49.000	50.860	48.700	50.030	49.753	8,271,468
2025-10-24	46.500	48.590	46.200	48.410	48.142	7,015,595
2025-10-23	46.690	47.210	45.510	46.400	46.143	4,728,448

← NewerPage 4 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.