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
2025-10-23	46.690	47.210	45.510	46.400	46.143	4,728,448
2025-10-22	46.470	46.580	45.000	46.080	45.825	4,472,773
2025-10-21	46.000	47.080	45.600	46.880	46.621	5,837,936
2025-10-20	47.000	47.200	45.300	45.740	45.487	6,255,242
2025-10-17	49.800	49.890	45.940	46.100	45.845	9,747,615
2025-10-16	52.320	52.340	49.390	49.690	49.415	10,812,846
2025-10-15	54.320	54.430	50.800	52.680	52.388	12,811,770
2025-10-14	59.490	59.490	52.720	55.000	54.696	24,044,319
2025-10-13	48.000	58.320	48.000	58.320	57.997	20,358,176
2025-10-10	48.510	49.270	47.300	48.600	48.331	5,872,441
2025-10-09	49.250	50.940	48.880	49.480	49.206	7,770,511
2025-09-30	48.280	50.430	47.500	49.220	48.948	6,578,105
2025-09-29	47.000	48.480	46.720	48.380	48.112	4,887,886
2025-09-26	48.400	48.780	47.000	47.000	46.740	5,230,065
2025-09-25	48.680	49.560	48.030	48.800	48.530	6,249,407
2025-09-24	48.410	50.680	47.280	49.030	48.759	11,418,264
2025-09-23	47.250	48.000	45.910	48.000	47.734	5,720,423
2025-09-22	46.360	48.160	45.830	47.290	47.028	7,236,897
2025-09-19	47.860	48.470	46.010	46.560	46.302	8,305,452
2025-09-18	45.010	50.370	44.820	48.150	47.883	15,174,490
2025-09-17	42.160	45.300	42.160	44.810	44.562	8,376,682
2025-09-16	41.350	42.260	41.010	42.090	41.857	3,395,205
2025-09-15	42.340	42.900	41.110	41.350	41.121	3,557,542
2025-09-12	41.050	43.060	40.780	41.980	41.748	5,557,905
2025-09-11	39.780	41.580	39.660	41.050	40.823	3,856,059
2025-09-10	40.450	40.740	39.810	39.810	39.590	2,533,207
2025-09-09	41.120	41.280	39.720	40.030	39.808	3,751,617
2025-09-08	41.320	41.670	40.200	41.510	41.280	4,542,965
2025-09-05	39.980	40.570	39.230	40.510	40.286	4,092,618
2025-09-04	42.300	43.100	38.820	39.660	39.440	7,662,130
2025-09-03	42.500	44.010	42.100	42.520	42.285	5,785,369
2025-09-02	45.090	45.090	41.790	41.980	41.748	6,737,526
2025-09-01	44.790	45.200	43.480	44.800	44.552	7,857,871
2025-08-29	43.800	44.650	42.800	44.200	43.955	5,357,418
2025-08-28	42.350	44.300	42.330	44.030	43.786	8,248,613
2025-08-27	42.130	44.800	42.000	42.300	42.066	8,794,750
2025-08-26	42.910	43.270	42.100	42.120	41.887	7,449,106
2025-08-25	44.190	45.320	42.510	43.400	43.160	7,903,594
2025-08-22	42.620	44.490	42.620	43.600	43.359	7,480,726
2025-08-21	44.320	44.540	42.090	42.560	42.324	6,195,997
2025-08-20	44.000	44.900	42.410	44.500	44.254	8,083,074
2025-08-19	45.010	45.010	43.530	44.250	44.005	6,144,620
2025-08-18	45.800	45.950	43.120	45.460	45.208	9,636,943
2025-08-15	42.300	46.080	42.080	45.240	44.990	10,404,128
2025-08-14	41.800	44.980	40.990	42.660	42.424	11,215,410
2025-08-13	41.100	41.590	40.620	41.480	41.250	5,983,781
2025-08-12	40.800	41.460	40.300	41.300	41.071	6,133,532
2025-08-11	37.050	42.370	37.050	41.200	40.972	11,270,766
2025-08-08	36.710	37.980	35.780	37.100	36.895	6,634,306
2025-08-07	35.650	37.080	35.440	36.500	36.298	7,280,121
2025-08-06	35.450	35.800	35.050	35.570	35.373	2,715,861
2025-08-05	35.310	35.540	34.950	35.270	35.075	1,924,375
2025-08-04	35.150	35.430	34.800	35.350	35.154	2,233,260
2025-08-01	35.090	35.380	34.700	35.210	35.015	3,846,138
2025-07-31	35.840	36.380	34.830	34.940	34.747	5,036,725
2025-07-30	35.980	36.600	35.400	35.730	35.532	4,155,662
2025-07-29	35.420	36.020	35.180	35.910	35.711	5,210,519
2025-07-28	35.360	35.660	34.650	35.530	35.333	3,632,759
2025-07-25	34.300	35.470	33.940	35.360	35.164	4,640,707
2025-07-24	34.100	34.590	34.080	34.290	34.100	2,024,636

← NewerPage 5 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.