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
2025-04-24	36.050	36.600	35.770	36.250	35.708	3,112,444
2025-04-23	37.480	37.480	35.750	36.000	35.462	4,374,373
2025-04-22	36.100	37.400	35.910	36.940	36.388	4,042,389
2025-04-21	35.930	36.890	35.850	36.400	35.856	3,472,990
2025-04-18	37.000	37.580	35.680	36.290	35.748	4,255,365
2025-04-17	36.250	38.210	36.250	37.330	36.772	5,912,039
2025-04-16	36.000	37.350	35.610	36.690	36.142	5,411,869
2025-04-15	36.190	36.570	35.350	36.390	35.846	4,532,624
2025-04-14	36.360	37.520	35.950	36.600	36.053	6,984,540
2025-04-11	34.770	37.590	34.540	35.990	35.452	11,198,174
2025-04-10	34.380	35.280	33.820	34.850	34.329	7,830,362
2025-04-09	30.300	35.650	29.720	33.670	33.167	9,591,336
2025-04-08	31.910	32.800	30.250	31.210	30.744	6,215,443
2025-04-07	32.000	33.580	29.540	31.750	31.275	11,298,164
2025-04-03	35.080	35.300	34.180	34.450	33.935	5,999,856
2025-04-02	34.440	36.000	34.120	35.090	34.566	8,861,517
2025-04-01	33.430	36.180	33.430	34.600	34.083	10,294,010
2025-03-31	32.000	33.660	31.530	33.240	32.743	5,792,075
2025-03-28	32.550	33.240	31.740	32.190	31.709	3,317,618
2025-03-27	31.700	32.990	31.540	32.450	31.965	4,722,952
2025-03-26	30.680	32.330	30.680	31.930	31.453	4,737,631
2025-03-25	31.000	31.350	30.400	30.770	30.310	2,203,908
2025-03-24	31.270	31.900	30.400	31.130	30.665	4,295,432
2025-03-21	31.230	31.360	30.370	30.850	30.389	3,559,419
2025-03-20	31.660	32.230	31.320	31.480	31.009	2,921,480
2025-03-19	31.790	32.150	31.280	31.550	31.078	3,488,407
2025-03-18	32.010	32.500	31.800	31.860	31.384	2,991,277
2025-03-17	31.900	32.280	31.490	31.990	31.512	2,634,022
2025-03-14	31.750	31.900	31.010	31.790	31.315	3,492,922
2025-03-13	32.720	32.720	31.020	31.740	31.266	5,223,230
2025-03-12	32.780	32.870	32.390	32.730	32.241	3,452,740
2025-03-11	32.590	32.970	32.000	32.670	32.182	3,679,588
2025-03-10	32.600	33.000	32.260	32.820	32.329	3,232,413
2025-03-07	33.100	33.220	32.280	32.500	32.014	4,249,478
2025-03-06	33.000	33.420	32.600	33.070	32.576	7,181,174
2025-03-05	32.720	33.100	32.110	32.710	32.221	3,840,553
2025-03-04	32.010	33.180	31.720	32.820	32.329	5,996,989
2025-03-03	32.430	32.670	31.330	32.060	31.581	7,291,628
2025-02-28	33.460	33.800	32.340	32.650	32.162	6,930,605
2025-02-27	33.990	34.480	32.750	33.750	33.246	9,276,241
2025-02-26	34.570	34.600	33.600	34.160	33.649	9,672,359
2025-02-25	33.330	35.200	33.000	34.790	34.270	12,164,398
2025-02-24	33.110	34.100	32.830	33.840	33.334	13,207,254
2025-02-21	32.850	34.660	32.500	33.110	32.615	19,822,931
2025-02-20	32.720	33.270	31.880	32.500	32.014	23,228,405
2025-02-19	30.160	32.720	30.050	32.720	32.231	25,317,682
2025-02-18	27.300	27.920	26.800	27.270	26.862	4,823,936
2025-02-17	27.300	27.490	26.800	27.340	26.931	3,187,057
2025-02-14	27.010	27.430	26.520	27.200	26.793	3,537,718
2025-02-13	28.250	28.330	27.070	27.100	26.695	6,469,534
2025-02-12	27.800	28.560	27.700	28.460	28.035	3,843,646
2025-02-11	28.600	28.600	27.750	27.970	27.552	4,449,390
2025-02-10	27.250	29.160	26.820	28.630	28.202	9,339,101
2025-02-07	27.000	27.280	26.410	26.960	26.557	5,170,532
2025-02-06	25.770	26.990	25.620	26.970	26.567	3,953,468
2025-02-05	26.040	26.120	25.620	25.910	25.523	2,542,805
2025-01-27	26.280	26.350	25.550	25.550	25.168	2,459,529
2025-01-24	25.750	26.250	25.700	26.240	25.848	2,963,074
2025-01-23	26.580	26.640	25.750	25.770	25.385	3,584,067
2025-01-22	26.200	26.480	25.930	26.140	25.749	3,483,234

← NewerPage 7 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.