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
2024-10-28	28.010	28.860	27.450	28.600	28.173	7,133,342
2024-10-25	26.700	28.560	26.350	28.450	28.025	7,757,796
2024-10-24	27.120	27.490	26.610	27.230	26.823	3,216,716
2024-10-23	27.690	27.950	26.890	27.210	26.803	5,175,635
2024-10-22	27.500	28.970	27.310	27.940	27.522	7,699,256
2024-10-21	27.060	29.100	26.860	27.660	27.247	8,489,292
2024-10-18	25.060	27.600	24.870	26.890	26.488	7,384,115
2024-10-17	25.280	25.970	25.020	25.030	24.656	5,179,887
2024-10-16	25.000	25.320	24.700	25.090	24.715	5,673,297
2024-10-15	25.400	27.110	25.170	25.200	24.823	6,446,717
2024-10-14	24.360	25.290	23.750	25.110	24.735	3,325,308
2024-10-11	26.510	26.520	23.970	24.440	24.075	4,854,552
2024-10-10	27.980	28.300	26.500	26.530	26.133	5,555,741
2024-10-09	28.280	29.950	26.700	27.400	26.990	8,012,682
2024-10-08	30.390	30.400	27.410	30.180	29.729	10,893,964
2024-09-30	22.800	25.440	22.270	25.330	24.951	7,511,908
2024-09-27	21.050	21.860	20.880	21.770	21.445	2,788,811
2024-09-26	20.010	20.640	19.830	20.640	20.332	3,418,899
2024-09-25	20.220	20.550	19.910	19.960	19.662	4,100,922
2024-09-24	19.050	20.040	18.940	19.980	19.681	3,417,888
2024-09-23	18.960	19.420	18.730	18.990	18.706	1,664,117
2024-09-20	19.570	19.780	18.900	19.110	18.824	2,180,807
2024-09-19	19.460	19.950	19.280	19.470	19.179	2,937,253
2024-09-18	19.350	19.980	19.130	19.500	19.209	3,474,280
2024-09-13	20.060	20.080	18.800	18.910	18.627	3,922,481
2024-09-12	20.410	20.640	19.890	20.010	19.711	2,259,588
2024-09-11	20.400	20.730	20.110	20.330	20.026	2,141,978
2024-09-10	19.700	20.740	19.700	20.610	20.302	3,979,129
2024-09-09	20.800	21.100	19.860	19.930	19.632	4,172,960
2024-09-06	20.500	20.850	20.140	20.570	20.263	3,728,755
2024-09-05	20.500	21.090	20.200	20.800	20.489	5,158,981
2024-09-04	19.390	21.320	19.230	20.510	20.203	6,610,884
2024-09-03	18.790	19.560	18.730	19.420	19.130	3,507,864
2024-09-02	19.650	19.700	18.740	18.780	18.499	2,263,048
2024-08-30	18.970	19.850	18.970	19.540	19.248	1,822,528
2024-08-29	18.500	19.170	18.290	18.960	18.677	1,684,458
2024-08-28	18.450	18.690	18.190	18.500	18.224	1,319,686
2024-08-27	19.350	19.380	18.340	18.580	18.302	2,431,611
2024-08-26	19.240	19.620	19.050	19.620	19.327	1,351,642
2024-08-23	19.200	19.200	18.750	19.110	18.824	1,595,527
2024-08-22	19.930	19.930	19.010	19.160	18.874	1,471,537
2024-08-21	19.830	20.010	19.610	19.810	19.514	730,601
2024-08-20	20.230	20.300	19.760	19.830	19.534	1,066,929
2024-08-19	20.410	20.750	20.030	20.120	19.819	1,289,115
2024-08-16	20.250	20.770	20.200	20.410	20.105	1,397,175
2024-08-15	20.130	20.580	20.020	20.240	19.938	1,592,542
2024-08-14	20.680	20.710	20.120	20.130	19.829	905,805
2024-08-13	20.600	20.720	20.300	20.580	20.272	918,524
2024-08-12	20.650	20.790	20.390	20.480	20.174	620,530
2024-08-09	21.130	21.260	20.590	20.690	20.381	1,050,203
2024-08-08	20.800	21.130	20.430	20.820	20.509	1,092,450
2024-08-07	21.000	21.210	20.780	20.830	20.519	1,052,761
2024-08-06	21.140	21.500	20.620	21.000	20.686	1,264,576
2024-08-05	22.060	22.230	20.750	20.760	20.450	2,249,627
2024-08-02	22.800	22.980	22.160	22.200	21.868	1,829,174
2024-08-01	23.160	23.410	22.900	23.170	22.824	1,539,902
2024-07-31	22.060	23.230	21.950	23.160	22.814	1,682,375
2024-07-30	21.980	22.390	21.600	22.190	21.858	897,612
2024-07-29	22.270	22.320	21.880	21.980	21.652	1,042,816
2024-07-26	22.080	22.360	21.760	22.270	21.937	1,092,746

← NewerPage 9 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.