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
2026-10-20	52.500	55.740	52.030	53.940	53.940	3,615,140
2026-10-19	52.760	54.000	51.250	52.850	52.850	3,179,969
2026-10-16	53.560	55.430	52.080	52.600	52.600	4,459,664
2026-10-15	51.000	52.460	50.800	51.500	51.500	3,849,062
2026-10-14	55.970	56.340	53.310	53.310	53.310	2,764,844
2026-10-13	54.000	56.900	52.720	56.330	56.330	4,217,825
2026-10-12	56.900	58.270	55.110	55.650	55.650	3,499,797
2026-10-09	59.730	60.060	54.060	57.130	57.130	5,543,161
2026-10-08	63.880	64.600	59.800	60.030	60.030	4,125,860
2026-09-30	66.300	66.500	63.740	64.000	64.000	2,958,024
2026-09-29	64.500	66.500	64.500	65.680	65.680	2,686,332
2026-09-28	69.880	70.220	64.370	64.960	64.960	5,618,980
2026-09-24	72.800	73.520	70.610	70.760	70.760	4,113,712
2026-09-23	70.090	74.060	70.080	73.170	73.170	6,998,188
2026-09-22	70.800	73.100	69.210	70.510	70.510	7,241,749
2026-09-21	70.000	70.950	68.350	68.860	68.860	4,826,178
2026-09-18	69.000	71.360	67.700	70.260	70.260	7,634,599
2026-09-17	67.330	69.520	66.360	67.990	67.990	5,674,019
2026-09-16	63.930	68.200	63.600	67.530	67.530	6,960,728
2026-09-15	65.050	65.080	62.880	63.750	63.750	8,304,321
2026-09-14	62.660	67.230	62.260	66.130	66.130	4,572,045
2026-09-11	64.800	64.800	61.830	63.700	63.700	4,514,496
2026-09-10	65.430	66.900	65.040	65.620	65.620	3,134,409
2026-09-09	65.000	67.830	64.830	66.280	66.280	5,216,281
2026-09-08	65.400	66.380	64.010	64.540	64.540	3,587,006
2026-09-07	63.740	66.330	63.740	65.500	65.500	3,716,263
2026-09-04	66.150	67.100	62.800	63.350	63.350	3,993,130
2026-09-03	65.890	66.520	64.010	65.600	65.600	3,176,694
2026-09-02	64.500	65.430	63.600	64.920	64.920	3,156,931
2026-09-01	69.900	69.900	65.200	65.680	65.680	6,292,322
2026-08-31	66.580	70.380	66.100	69.950	69.950	4,114,710
2026-08-28	68.680	71.300	68.060	68.080	68.080	5,185,487
2026-08-27	66.990	70.200	66.000	69.120	69.120	5,769,848
2026-08-26	67.580	68.200	65.200	66.740	66.740	4,442,953
2026-08-25	68.100	68.110	64.000	66.020	66.020	5,118,960
2026-08-24	68.150	69.590	66.300	69.020	69.020	4,486,446
2026-08-21	68.760	69.360	66.760	68.150	68.150	3,971,008
2026-08-20	71.000	71.140	67.910	68.850	68.850	3,616,630
2026-08-19	72.110	73.400	68.280	68.750	68.750	7,522,684
2026-08-18	73.790	75.690	72.000	74.920	74.920	6,165,043
2026-08-17	71.990	74.860	71.410	74.500	74.500	6,890,596
2026-08-14	68.950	72.200	68.490	72.190	72.190	6,688,158
2026-08-13	72.000	72.200	68.110	68.170	68.170	4,733,139
2026-08-12	70.900	72.360	70.270	70.910	70.910	4,698,743
2026-08-11	69.000	72.900	67.810	69.780	69.780	5,379,064
2026-08-10	70.720	70.790	68.100	69.870	69.870	4,619,407
2026-08-07	68.990	70.960	68.480	70.380	70.380	5,762,570
2026-08-06	66.600	69.880	66.000	69.150	69.150	5,963,616
2026-08-05	65.030	68.660	65.010	67.880	67.880	7,293,258
2026-08-04	60.010	66.440	59.820	65.650	65.650	7,502,998
2026-08-03	59.710	61.450	59.110	59.420	59.420	4,904,797
2026-07-31	63.030	66.220	60.200	60.430	60.430	7,976,123
2026-07-30	61.700	62.500	58.000	58.000	58.000	6,434,606
2026-07-29	64.500	64.720	58.700	62.680	62.680	8,591,491
2026-07-28	65.100	70.300	63.660	64.350	64.350	7,373,444
2026-07-27	65.780	67.530	63.500	66.800	66.800	5,447,804
2026-07-24	64.500	68.320	64.400	66.260	66.260	5,135,699
2026-07-23	67.780	68.180	64.510	66.270	66.270	4,713,135
2026-07-22	67.600	69.990	66.350	66.760	66.760	7,622,288
2026-07-21	60.480	68.870	56.200	68.650	68.650	11,796,391

Page 1 of 1 · 60 trading days

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.