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
2025-07-23	34.040	34.720	33.510	34.130	33.941	3,265,958
2025-07-22	33.870	34.700	33.560	34.130	33.941	3,293,260
2025-07-21	33.110	34.040	32.950	33.690	33.504	2,712,351
2025-07-18	33.500	33.660	32.700	33.070	32.887	2,621,225
2025-07-17	33.050	33.590	32.910	33.480	33.295	2,636,911
2025-07-16	32.920	33.460	32.880	33.030	32.847	2,371,451
2025-07-15	33.650	33.780	32.500	33.010	32.827	3,385,519
2025-07-14	33.620	33.880	33.360	33.650	33.464	2,114,238
2025-07-11	33.840	34.430	33.530	33.720	33.533	3,337,994
2025-07-10	33.720	34.770	33.660	33.800	33.613	4,033,176
2025-07-09	34.050	34.080	33.330	33.820	33.633	2,566,010
2025-07-08	33.300	34.210	33.270	33.900	33.712	2,605,044
2025-07-07	33.200	33.750	33.110	33.300	33.116	1,853,739
2025-07-04	33.570	33.570	32.760	33.200	33.016	2,792,030
2025-07-03	33.900	34.100	33.340	33.480	33.295	3,053,332
2025-07-02	34.680	34.730	33.630	33.900	33.712	2,446,961
2025-07-01	34.680	34.680	34.050	34.480	34.289	2,886,087
2025-06-30	33.550	34.800	33.340	34.700	34.508	5,455,166
2025-06-27	32.980	33.600	32.750	33.200	33.016	3,812,871
2025-06-26	32.700	33.460	32.500	32.760	32.579	3,969,488
2025-06-25	32.560	32.930	32.120	32.710	32.529	4,750,394
2025-06-24	32.190	32.680	32.090	32.560	32.380	3,493,232
2025-06-23	31.970	32.600	31.680	32.100	31.922	2,884,815
2025-06-20	31.590	32.730	31.590	32.000	31.823	4,644,765
2025-06-19	31.840	32.300	31.410	31.530	31.355	2,755,949
2025-06-18	30.870	32.010	30.650	31.850	31.674	4,118,806
2025-06-17	30.860	31.000	30.460	30.920	30.749	1,438,879
2025-06-16	30.880	31.140	30.460	30.800	30.630	2,462,006
2025-06-13	31.400	32.130	30.850	30.890	30.719	3,051,145
2025-06-12	31.300	31.570	31.110	31.270	31.097	1,875,602
2025-06-11	31.180	31.520	30.560	31.300	31.127	3,894,210
2025-06-10	32.750	32.780	31.500	31.900	31.723	4,977,539
2025-06-09	33.000	33.140	32.500	32.670	32.489	3,669,996
2025-06-06	32.600	33.150	32.100	32.600	32.420	3,106,986
2025-06-05	31.710	32.880	31.530	32.530	32.350	3,917,239
2025-06-04	31.850	31.850	31.180	31.690	31.515	2,771,641
2025-06-03	31.270	32.110	31.120	31.740	31.564	2,695,174
2025-05-30	31.280	31.480	30.820	31.400	31.226	2,214,580
2025-05-29	30.990	31.880	30.990	31.700	31.226	2,476,625
2025-05-28	31.330	31.390	30.850	31.070	30.606	1,252,898
2025-05-27	31.660	31.700	31.010	31.200	30.734	1,471,806
2025-05-26	31.500	31.770	31.160	31.640	31.167	2,185,791
2025-05-23	31.280	31.710	31.100	31.220	30.753	3,430,408
2025-05-22	31.620	32.260	30.750	30.820	30.359	3,415,941
2025-05-21	32.000	32.000	31.430	31.730	31.256	2,165,230
2025-05-20	31.770	32.180	31.360	32.070	31.591	3,123,827
2025-05-19	31.170	31.980	31.170	31.730	31.256	2,798,609
2025-05-16	31.430	31.940	31.190	31.390	30.921	3,184,283
2025-05-15	32.160	32.490	31.550	31.560	31.088	3,411,943
2025-05-14	32.880	33.200	32.190	32.260	31.778	2,905,599
2025-05-13	33.980	33.980	32.300	32.470	31.985	7,511,633
2025-05-12	33.740	34.480	33.620	33.900	33.393	2,962,970
2025-05-09	34.990	35.000	33.350	33.590	33.088	3,958,246
2025-05-08	34.710	35.040	34.420	34.900	34.378	3,325,198
2025-05-07	35.100	35.360	34.490	34.870	34.349	4,023,708
2025-05-06	33.850	34.950	33.850	34.680	34.162	4,429,922
2025-04-30	33.960	34.480	33.530	33.640	33.137	4,487,001
2025-04-29	34.610	34.800	33.170	33.850	33.344	8,175,514
2025-04-28	34.970	36.100	34.600	35.430	34.900	4,856,038
2025-04-25	36.010	36.230	34.510	35.050	34.526	6,794,314

← NewerPage 6 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.