Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.270	16.420	16.160	16.350	16.350	5,239,562
2026-04-21	16.550	16.560	16.180	16.280	16.280	7,054,036
2026-04-20	16.150	16.460	16.040	16.410	16.410	12,168,527
2026-04-17	15.980	16.480	15.950	16.140	16.140	18,219,954
2026-04-16	14.880	15.240	14.790	15.220	15.220	3,801,969
2026-04-15	14.900	14.990	14.800	14.800	14.800	1,845,595
2026-04-14	14.900	14.950	14.740	14.820	14.820	1,586,310
2026-04-13	14.610	14.770	14.450	14.740	14.740	1,544,909
2026-04-10	14.680	14.920	14.660	14.680	14.680	1,807,645
2026-04-09	14.790	14.850	14.610	14.630	14.630	2,243,089
2026-04-08	14.550	15.020	14.510	14.960	14.960	4,010,182
2026-04-07	14.030	14.330	14.030	14.230	14.230	1,128,047
2026-04-03	14.180	14.340	14.060	14.080	14.080	1,177,296
2026-04-02	14.390	14.490	14.210	14.280	14.280	1,590,918
2026-04-01	14.460	14.530	14.300	14.470	14.470	2,282,476
2026-03-31	14.170	14.440	14.130	14.180	14.180	1,783,348
2026-03-30	14.130	14.330	14.090	14.260	14.260	1,819,404
2026-03-27	14.020	14.380	13.990	14.350	14.350	2,025,773
2026-03-26	14.660	14.660	14.130	14.160	14.160	2,785,133
2026-03-25	14.550	14.820	14.440	14.630	14.630	2,533,627
2026-03-24	14.320	14.460	14.110	14.450	14.450	2,844,156
2026-03-23	14.300	14.640	14.090	14.090	14.090	4,173,677
2026-03-20	15.100	15.190	14.680	14.720	14.720	3,649,029
2026-03-19	15.450	15.450	14.960	15.090	15.090	3,759,197
2026-03-18	15.380	15.680	15.340	15.660	15.660	2,875,640
2026-03-17	15.900	15.940	15.370	15.430	15.430	4,724,349
2026-03-16	16.140	16.260	15.660	15.820	15.820	5,665,845
2026-03-13	16.270	16.730	15.830	16.120	16.120	8,462,466
2026-03-12	16.180	16.650	16.030	16.250	16.250	10,004,139
2026-03-11	16.330	17.450	16.270	16.370	16.370	17,286,980
2026-03-10	15.150	15.510	15.140	15.500	15.500	3,791,413
2026-03-09	15.200	15.200	14.860	15.010	15.010	4,158,649
2026-03-06	15.200	15.450	15.160	15.410	15.410	2,879,896
2026-03-05	15.200	15.550	15.100	15.300	15.300	2,466,176
2026-03-04	15.000	15.340	14.890	14.930	14.930	3,004,615
2026-03-03	15.920	15.980	15.100	15.140	15.140	4,580,304
2026-03-02	15.920	16.120	15.810	15.950	15.950	4,156,693
2026-02-27	16.030	16.250	15.940	16.120	16.120	3,656,105
2026-02-26	15.830	16.130	15.700	16.110	16.110	4,403,322
2026-02-25	15.560	15.870	15.540	15.820	15.820	2,937,853
2026-02-24	15.660	15.750	15.530	15.590	15.590	3,126,973
2026-02-13	15.340	15.560	15.340	15.500	15.500	2,559,874
2026-02-12	15.370	15.620	15.320	15.460	15.460	2,623,548
2026-02-11	15.680	15.680	15.360	15.390	15.390	2,002,782
2026-02-10	15.450	15.510	15.320	15.410	15.410	2,360,031
2026-02-09	15.260	15.410	15.260	15.410	15.410	2,851,217
2026-02-06	15.210	15.400	15.110	15.200	15.200	2,161,835
2026-02-05	15.410	15.530	15.200	15.250	15.250	2,682,580
2026-02-04	15.460	15.600	15.320	15.460	15.460	3,207,475
2026-02-03	15.300	15.600	15.190	15.510	15.510	3,026,553
2026-02-02	15.370	15.560	15.120	15.180	15.180	4,321,464
2026-01-30	15.350	15.580	15.200	15.460	15.460	4,811,663
2026-01-29	15.750	15.950	15.380	15.430	15.430	4,512,503
2026-01-28	15.930	16.140	15.720	15.810	15.810	3,788,840
2026-01-27	16.250	16.250	15.500	16.020	16.020	4,845,045
2026-01-26	16.510	16.600	16.000	16.100	16.100	5,541,257
2026-01-23	16.470	16.620	16.360	16.540	16.540	4,890,734
2026-01-22	16.530	16.680	16.350	16.390	16.390	4,088,758
2026-01-21	16.300	16.560	16.300	16.510	16.510	4,466,985
2026-01-20	16.780	16.830	16.320	16.450	16.450	5,641,047

← NewerPage 3 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.