Shanghai Newtouch Software Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.490	11.680	11.200	11.350	11.350	4,704,090
2026-07-21	11.380	11.640	10.820	11.550	11.550	6,827,818
2026-07-20	11.710	11.860	11.170	11.370	11.370	5,757,726
2026-07-17	12.130	12.320	11.440	11.570	11.570	7,424,611
2026-07-16	11.990	12.310	11.780	12.200	12.200	7,018,030
2026-07-15	12.000	12.410	11.900	12.010	12.010	6,290,732
2026-07-14	12.120	12.270	11.730	12.150	12.150	4,855,327
2026-07-13	12.600	12.660	12.050	12.070	12.070	6,617,689
2026-07-10	12.750	13.270	12.670	12.700	12.700	9,194,413
2026-07-09	12.270	12.970	12.020	12.870	12.870	9,062,344
2026-07-08	11.930	12.360	11.780	12.260	12.260	4,869,948
2026-07-07	12.210	12.390	11.980	12.000	12.000	4,935,546
2026-07-06	12.780	12.890	12.280	12.300	12.300	6,642,263
2026-07-03	12.870	13.260	12.700	12.770	12.770	9,642,751
2026-07-02	13.510	14.340	12.800	12.860	12.860	14,222,107
2026-07-01	12.470	13.340	12.390	12.990	12.990	10,282,470
2026-06-30	12.140	12.630	12.010	12.430	12.430	6,322,955
2026-06-29	12.180	12.440	11.900	12.140	12.140	8,104,219
2026-06-26	13.160	13.220	12.310	12.310	12.310	10,407,866
2026-06-25	13.700	13.750	13.070	13.130	13.130	10,272,616
2026-06-24	13.920	14.010	13.340	13.810	13.810	11,272,027
2026-06-23	14.400	14.640	13.830	13.980	13.980	11,614,061
2026-06-22	14.420	14.600	13.680	14.580	14.580	17,097,652
2026-06-18	14.600	14.920	14.420	14.450	14.450	14,402,514
2026-06-17	15.220	15.250	14.610	14.900	14.900	21,055,972
2026-06-16	14.080	16.670	14.020	15.280	15.280	40,761,150
2026-06-15	13.800	14.320	13.740	13.890	13.890	8,039,172
2026-06-12	14.070	14.250	13.640	13.720	13.720	9,722,563
2026-06-11	14.000	14.300	13.720	13.910	13.910	9,705,078
2026-06-10	14.650	14.960	14.000	14.210	14.210	10,810,180
2026-06-09	15.200	15.280	14.440	14.700	14.700	14,655,672
2026-06-08	13.930	15.530	13.930	15.010	15.010	18,220,374
2026-06-05	14.210	14.990	13.710	14.500	14.500	17,049,718
2026-06-04	13.740	14.670	13.620	14.210	14.210	19,080,519
2026-06-03	13.950	14.150	13.580	13.720	13.720	11,812,829
2026-06-02	14.570	14.690	13.800	13.940	13.940	11,587,592
2026-06-01	14.070	15.210	14.000	14.660	14.660	15,235,704
2026-05-29	15.050	15.500	14.000	14.080	14.080	13,065,164
2026-05-28	15.020	15.400	14.700	15.200	15.200	9,018,341
2026-05-27	16.080	16.130	15.050	15.180	15.180	10,750,080
2026-05-26	16.350	16.610	15.730	16.000	16.000	10,699,972
2026-05-25	17.200	17.490	16.460	16.630	16.630	12,642,669
2026-05-22	16.420	17.880	16.000	17.490	17.490	19,290,811
2026-05-21	17.510	17.940	16.280	16.320	16.320	15,176,068
2026-05-20	17.950	17.970	17.000	17.500	17.500	18,294,170
2026-05-19	18.450	19.140	17.930	17.950	17.950	27,763,492
2026-05-18	16.100	18.150	16.100	17.950	17.950	27,962,590
2026-05-15	16.060	16.750	16.000	16.180	16.180	12,904,510
2026-05-14	16.480	16.690	16.060	16.060	16.060	11,224,460
2026-05-13	15.680	16.790	15.430	16.400	16.400	18,685,714
2026-05-12	15.750	16.460	15.470	15.680	15.680	12,987,455
2026-05-11	15.980	16.250	15.520	15.750	15.750	10,534,632
2026-05-08	15.720	16.440	15.650	15.980	15.980	13,085,716
2026-05-07	15.280	15.710	15.140	15.680	15.680	9,179,309
2026-05-06	14.990	15.560	14.900	15.340	15.340	11,181,084
2026-04-30	14.490	15.060	14.400	14.870	14.870	11,807,372
2026-04-29	13.500	14.680	13.500	14.490	14.490	12,794,361
2026-04-28	14.290	14.400	13.890	13.920	13.920	6,968,074
2026-04-27	14.100	14.570	13.810	14.420	14.420	8,423,520
2026-04-24	14.350	14.410	13.900	14.270	14.270	10,823,513

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	0.0350 CNY
2024-12-17	0.0350 CNY
2024-07-17	0.0800 CNY
2022-07-25	0.2400 CNY
2021-07-08	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.