Shenzhen Newway Photomask Making Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25.440 | 26.470 | 25.440 | 26.410 | 26.015 | 5,215,787 |
| 2025-01-20 | 25.750 | 25.960 | 25.100 | 25.400 | 25.020 | 5,196,569 |
| 2025-01-17 | 24.000 | 26.350 | 23.820 | 25.730 | 25.345 | 7,297,429 |
| 2025-01-16 | 24.050 | 24.550 | 23.540 | 24.130 | 23.769 | 3,753,872 |
| 2025-01-15 | 24.410 | 24.500 | 23.850 | 23.900 | 23.543 | 2,682,327 |
| 2025-01-14 | 23.630 | 24.560 | 23.450 | 24.440 | 24.075 | 3,510,583 |
| 2025-01-13 | 23.280 | 23.550 | 22.570 | 23.480 | 23.129 | 2,282,425 |
| 2025-01-10 | 24.190 | 24.780 | 23.430 | 23.430 | 23.080 | 3,181,375 |
| 2025-01-09 | 24.160 | 24.570 | 23.810 | 23.980 | 23.622 | 2,919,496 |
| 2025-01-08 | 24.390 | 24.460 | 23.300 | 24.180 | 23.819 | 2,483,800 |
| 2025-01-07 | 24.080 | 24.500 | 23.540 | 24.500 | 24.134 | 2,065,638 |
| 2025-01-06 | 24.590 | 24.860 | 23.800 | 24.080 | 23.720 | 1,694,592 |
| 2025-01-03 | 25.620 | 25.900 | 24.650 | 24.650 | 24.282 | 1,370,607 |
| 2025-01-02 | 26.390 | 26.960 | 25.410 | 25.620 | 25.237 | 1,496,900 |
| 2024-12-31 | 27.310 | 27.340 | 26.390 | 26.390 | 25.996 | 1,576,661 |
| 2024-12-30 | 26.890 | 27.660 | 26.550 | 27.340 | 26.931 | 2,299,340 |
| 2024-12-27 | 27.580 | 27.780 | 26.850 | 26.890 | 26.488 | 2,006,968 |
| 2024-12-26 | 27.080 | 27.580 | 26.900 | 27.490 | 27.079 | 1,491,265 |
| 2024-12-25 | 27.410 | 27.410 | 26.770 | 27.100 | 26.695 | 1,612,002 |
| 2024-12-24 | 27.100 | 27.470 | 26.870 | 27.300 | 26.892 | 1,667,770 |
| 2024-12-23 | 27.900 | 27.970 | 26.740 | 26.870 | 26.468 | 1,957,610 |
| 2024-12-20 | 26.840 | 28.350 | 26.710 | 27.650 | 27.237 | 2,498,178 |
| 2024-12-19 | 26.420 | 26.960 | 26.110 | 26.840 | 26.439 | 2,208,196 |
| 2024-12-18 | 26.280 | 26.970 | 26.070 | 26.610 | 26.212 | 1,938,037 |
| 2024-12-17 | 27.410 | 27.640 | 26.150 | 26.250 | 25.858 | 1,745,987 |
| 2024-12-16 | 28.200 | 28.200 | 27.000 | 27.420 | 27.010 | 1,920,753 |
| 2024-12-13 | 28.360 | 28.450 | 27.920 | 28.200 | 27.779 | 2,156,817 |
| 2024-12-12 | 28.680 | 28.690 | 28.140 | 28.460 | 28.035 | 2,043,406 |
| 2024-12-11 | 28.370 | 28.830 | 28.110 | 28.690 | 28.261 | 2,347,263 |
| 2024-12-10 | 28.800 | 28.890 | 28.260 | 28.400 | 27.976 | 3,206,852 |
| 2024-12-09 | 27.900 | 28.180 | 27.500 | 27.860 | 27.444 | 1,707,257 |
| 2024-12-06 | 28.000 | 28.410 | 27.510 | 28.050 | 27.631 | 2,262,886 |
| 2024-12-05 | 28.000 | 28.400 | 27.830 | 27.990 | 27.572 | 2,206,183 |
| 2024-12-04 | 28.580 | 29.120 | 28.020 | 28.160 | 27.739 | 3,467,737 |
| 2024-12-03 | 28.270 | 28.790 | 27.830 | 28.180 | 27.759 | 2,515,849 |
| 2024-12-02 | 27.870 | 28.220 | 27.700 | 28.080 | 27.660 | 1,911,903 |
| 2024-11-29 | 27.140 | 28.120 | 26.990 | 27.850 | 27.434 | 1,823,482 |
| 2024-11-28 | 27.450 | 27.940 | 27.090 | 27.140 | 26.734 | 1,930,055 |
| 2024-11-27 | 26.720 | 27.490 | 26.110 | 27.470 | 27.059 | 2,142,741 |
| 2024-11-26 | 27.330 | 28.000 | 26.810 | 26.910 | 26.508 | 1,984,764 |
| 2024-11-25 | 27.160 | 27.480 | 26.700 | 27.300 | 26.892 | 2,678,367 |
| 2024-11-22 | 28.560 | 28.680 | 26.810 | 26.910 | 26.508 | 3,263,319 |
| 2024-11-21 | 29.030 | 29.290 | 28.030 | 28.580 | 28.153 | 3,296,467 |
| 2024-11-20 | 28.660 | 29.390 | 28.360 | 29.030 | 28.596 | 2,802,253 |
| 2024-11-19 | 27.810 | 28.870 | 27.590 | 28.800 | 28.370 | 2,806,986 |
| 2024-11-18 | 28.680 | 29.000 | 27.220 | 27.850 | 27.434 | 3,386,818 |
| 2024-11-15 | 30.800 | 30.960 | 28.640 | 28.680 | 28.251 | 4,888,477 |
| 2024-11-14 | 31.680 | 32.400 | 30.200 | 30.830 | 30.369 | 5,622,951 |
| 2024-11-13 | 32.190 | 32.570 | 30.810 | 31.900 | 31.423 | 7,464,213 |
| 2024-11-12 | 31.000 | 32.280 | 30.610 | 32.120 | 31.640 | 9,895,929 |
| 2024-11-11 | 29.410 | 31.550 | 29.260 | 31.200 | 30.734 | 10,812,912 |
| 2024-11-08 | 28.680 | 29.880 | 28.120 | 28.800 | 28.370 | 8,457,530 |
| 2024-11-07 | 27.260 | 28.550 | 27.210 | 28.000 | 27.582 | 6,131,419 |
| 2024-11-06 | 27.920 | 27.920 | 26.900 | 27.450 | 27.040 | 4,968,414 |
| 2024-11-05 | 26.830 | 28.000 | 26.800 | 27.730 | 27.316 | 5,078,028 |
| 2024-11-04 | 25.830 | 27.110 | 25.700 | 26.940 | 26.537 | 3,717,577 |
| 2024-11-01 | 27.600 | 28.180 | 26.210 | 26.330 | 25.936 | 4,854,067 |
| 2024-10-31 | 26.860 | 27.330 | 26.270 | 27.160 | 26.754 | 3,811,202 |
| 2024-10-30 | 26.710 | 27.080 | 26.130 | 26.810 | 26.409 | 3,446,052 |
| 2024-10-29 | 28.410 | 28.450 | 27.000 | 27.050 | 26.646 | 5,087,359 |
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.