Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.850	11.380	10.360	11.370	11.370	10,644,101
2026-07-20	11.360	11.510	10.690	10.820	10.820	9,316,644
2026-07-17	11.940	11.950	11.220	11.250	11.250	10,017,608
2026-07-16	12.330	12.390	11.670	11.800	11.800	10,909,729
2026-07-15	12.890	12.950	12.310	12.410	12.410	7,646,378
2026-07-14	12.380	12.730	12.120	12.720	12.720	8,895,724
2026-07-13	13.890	14.140	12.200	12.270	12.270	17,542,083
2026-07-10	13.970	14.890	13.900	14.050	14.050	14,633,564
2026-07-09	13.480	13.880	12.800	13.700	13.700	12,589,952
2026-07-08	14.300	14.470	13.350	13.460	13.460	12,779,217
2026-07-07	14.810	15.640	14.250	14.480	14.480	14,523,958
2026-07-06	15.180	15.650	14.700	14.870	14.870	17,640,227
2026-07-03	15.150	16.180	15.150	15.430	15.430	27,105,302
2026-07-02	14.410	16.220	14.070	15.440	15.440	24,017,072
2026-07-01	13.620	14.730	13.460	14.250	14.250	16,836,352
2026-06-30	12.810	13.650	12.700	13.590	13.590	11,581,820
2026-06-29	12.800	13.170	12.540	12.870	12.870	9,940,028
2026-06-26	13.110	13.420	12.710	12.920	12.920	10,233,139
2026-06-25	13.860	14.090	13.210	13.270	13.270	13,917,412
2026-06-24	14.000	14.250	13.590	14.000	14.000	11,178,267
2026-06-23	14.300	14.320	13.700	14.070	14.070	12,646,391
2026-06-22	15.430	15.430	13.510	14.190	14.190	23,230,913
2026-06-18	15.120	15.780	15.000	15.380	15.380	15,800,697
2026-06-17	15.010	15.370	14.820	15.070	15.070	10,660,725
2026-06-16	15.200	15.480	14.800	15.170	15.170	15,751,921
2026-06-15	14.500	15.430	14.310	15.400	15.400	15,929,587
2026-06-12	14.643	15.236	14.557	14.821	14.371	13,361,026
2026-06-11	13.893	14.529	13.714	14.371	13.935	14,119,133
2026-06-10	14.721	14.993	14.007	14.200	13.769	14,660,786
2026-06-09	14.500	15.429	14.493	14.993	14.538	16,850,813
2026-06-08	14.407	15.150	14.036	14.286	13.852	16,544,269
2026-06-05	20.370	21.600	19.300	20.910	20.910	12,207,712
2026-06-04	20.650	20.800	20.010	20.570	20.570	8,258,779
2026-06-03	20.630	21.130	20.350	20.750	20.750	6,836,957
2026-06-02	21.000	21.460	20.630	20.730	20.730	8,216,335
2026-06-01	20.960	21.210	20.410	20.730	20.730	7,446,499
2026-05-29	22.590	22.660	20.620	20.820	20.820	15,209,737
2026-05-28	21.910	22.680	21.800	22.500	22.500	15,574,575
2026-05-27	23.510	23.620	21.760	21.900	21.900	26,857,202
2026-05-26	24.000	25.980	23.450	24.170	24.170	21,554,833
2026-05-25	24.490	24.500	23.390	24.190	24.190	15,735,928
2026-05-22	23.500	24.660	22.910	24.490	24.490	22,807,555
2026-05-21	23.500	24.780	23.360	23.970	23.970	24,840,667
2026-05-20	24.450	24.800	23.660	24.050	24.050	24,045,991
2026-05-19	23.260	25.970	23.260	25.040	25.040	35,307,542
2026-05-18	23.900	24.870	22.850	23.000	23.000	33,584,582
2026-05-15	20.140	24.180	20.140	24.180	24.180	33,318,305
2026-05-14	20.420	20.870	20.000	20.150	20.150	9,891,599
2026-05-13	20.550	20.740	20.100	20.520	20.520	10,068,330
2026-05-12	20.560	21.290	20.320	20.710	20.710	13,144,932
2026-05-11	21.290	21.510	20.600	20.770	20.770	18,231,979
2026-05-08	20.600	21.870	20.590	21.290	21.290	22,802,775
2026-05-07	18.900	22.170	18.520	20.810	20.810	25,582,350
2026-05-06	17.660	19.370	17.660	18.800	18.800	18,980,266
2026-04-30	16.620	17.750	16.610	17.400	17.400	12,252,105
2026-04-29	16.440	16.860	16.260	16.770	16.770	6,103,834
2026-04-28	16.920	16.930	16.260	16.390	16.390	6,245,343
2026-04-27	16.300	16.950	16.300	16.770	16.770	8,663,437
2026-04-24	16.240	16.750	16.240	16.420	16.420	6,966,355
2026-04-23	16.240	16.690	16.230	16.330	16.330	5,836,753

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.