Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.500	12.650	12.100	12.170	12.170	8,296,262
2026-10-20	12.300	12.630	11.570	12.510	12.510	12,910,933
2026-10-19	12.770	12.970	12.420	12.860	12.860	6,423,626
2026-10-16	13.000	13.300	12.730	12.870	12.870	6,066,669
2026-10-15	13.170	13.490	12.460	12.700	12.700	9,447,495
2026-10-14	13.720	13.900	13.600	13.770	13.770	3,890,348
2026-10-13	13.530	13.990	13.290	13.760	13.760	5,495,625
2026-10-12	13.680	14.180	13.420	13.810	13.810	6,466,818
2026-10-09	14.000	14.130	13.100	13.700	13.700	8,084,594
2026-10-08	14.410	14.580	13.890	14.080	14.080	5,696,152
2026-09-30	14.710	14.830	14.350	14.350	14.350	3,881,201
2026-09-29	14.880	15.070	14.320	14.590	14.590	4,778,834
2026-09-28	14.830	15.100	14.650	14.790	14.790	5,725,616
2026-09-24	15.160	15.430	14.900	14.910	14.910	4,353,404
2026-09-23	15.080	15.270	14.930	15.270	15.270	5,915,727
2026-09-22	15.440	15.440	14.820	14.930	14.930	5,971,598
2026-09-21	15.100	15.400	15.100	15.300	15.300	7,290,124
2026-09-18	14.700	15.270	14.500	15.100	15.100	7,543,096
2026-09-17	14.500	14.790	14.330	14.520	14.520	5,441,900
2026-09-16	14.050	14.560	14.050	14.500	14.500	4,221,948
2026-09-15	14.500	14.500	14.050	14.130	14.130	3,786,193
2026-09-14	13.980	14.530	13.770	14.340	14.340	6,522,327
2026-09-11	14.310	14.420	13.610	13.970	13.970	9,160,967
2026-09-10	14.560	14.770	14.400	14.660	14.660	3,869,559
2026-09-09	14.750	14.840	14.400	14.640	14.640	6,184,062
2026-09-08	14.850	15.100	14.600	14.740	14.740	6,568,614
2026-09-07	15.080	15.160	14.550	14.970	14.970	8,214,461
2026-09-04	15.330	15.350	14.920	15.080	15.080	8,725,343
2026-09-03	15.010	15.330	14.870	15.050	15.050	10,387,309
2026-09-02	15.300	15.300	14.760	14.850	14.850	7,368,059
2026-09-01	15.600	15.790	15.190	15.300	15.300	11,444,463
2026-08-31	14.590	15.670	14.500	15.590	15.590	18,174,862
2026-08-28	15.600	16.240	14.800	14.910	14.910	22,208,653
2026-08-27	14.360	15.500	14.330	15.490	15.490	14,626,915
2026-08-26	14.520	14.760	14.330	14.430	14.430	4,860,842
2026-08-25	14.510	14.600	14.030	14.400	14.400	6,014,105
2026-08-24	14.630	14.880	14.400	14.690	14.690	7,827,084
2026-08-21	14.330	14.790	14.120	14.630	14.630	6,837,525
2026-08-20	14.300	14.870	14.160	14.440	14.440	11,316,936
2026-08-19	15.000	15.060	13.850	13.950	13.950	13,506,075
2026-08-18	14.980	15.390	14.780	15.240	15.240	9,295,375
2026-08-17	14.770	15.230	14.770	15.050	15.050	9,209,332
2026-08-14	14.420	14.760	14.290	14.550	14.550	6,691,252
2026-08-13	14.640	15.030	14.420	14.420	14.420	9,337,205
2026-08-12	14.220	14.800	14.220	14.600	14.600	9,311,241
2026-08-11	14.650	15.320	14.300	14.480	14.480	15,434,079
2026-08-10	14.550	15.010	14.330	14.720	14.720	11,859,187
2026-08-07	13.980	14.730	13.980	14.610	14.610	10,469,608
2026-08-06	14.100	14.570	13.760	14.050	14.050	11,396,425
2026-08-05	13.850	14.540	13.700	14.270	14.270	12,303,954
2026-08-04	13.210	13.790	13.130	13.730	13.730	10,558,081
2026-08-03	12.820	13.680	12.820	13.280	13.280	16,128,788
2026-07-31	12.850	13.410	12.650	12.880	12.880	13,608,678
2026-07-30	12.850	12.900	12.360	12.550	12.550	9,602,600
2026-07-29	12.600	13.010	12.020	12.810	12.810	15,853,039
2026-07-28	12.000	13.500	12.000	12.700	12.700	21,724,462
2026-07-27	11.420	11.960	11.300	11.750	11.750	7,055,721
2026-07-24	11.090	11.450	11.090	11.430	11.430	6,257,226
2026-07-23	10.890	11.400	10.850	11.360	11.360	7,643,416
2026-07-22	11.160	11.310	10.930	11.020	11.020	8,194,760

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.4000 CNY
2022-06-17	0.2500 CNY

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