Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.340	16.850	16.310	16.780	16.780	7,095,091
2026-01-16	16.080	16.460	16.080	16.400	16.400	6,228,456
2026-01-15	15.940	16.150	15.870	15.970	15.970	3,357,406
2026-01-14	16.280	16.420	15.860	16.060	16.060	6,924,384
2026-01-13	16.420	16.570	16.080	16.150	16.150	5,156,577
2026-01-12	16.260	16.570	16.110	16.550	16.550	7,114,041
2026-01-09	16.240	16.450	16.100	16.290	16.290	5,740,367
2026-01-08	16.250	16.770	16.150	16.250	16.250	8,223,550
2026-01-07	15.720	16.380	15.720	16.000	16.000	6,369,556
2026-01-06	15.640	15.790	15.530	15.720	15.720	3,677,037
2026-01-05	15.390	15.660	15.380	15.600	15.600	4,398,042
2025-12-31	15.670	15.670	15.270	15.380	15.380	2,890,829
2025-12-30	15.330	15.610	15.080	15.530	15.530	4,190,627
2025-12-29	15.330	15.380	15.050	15.250	15.250	2,429,315
2025-12-26	15.500	15.540	15.230	15.380	15.380	2,758,113
2025-12-25	15.180	15.460	15.130	15.430	15.430	3,039,642
2025-12-24	15.000	15.180	14.950	15.180	15.180	2,168,840
2025-12-23	15.090	15.170	14.950	15.020	15.020	1,626,322
2025-12-22	15.000	15.140	14.990	15.070	15.070	2,035,348
2025-12-19	14.850	15.060	14.810	14.980	14.980	1,623,616
2025-12-18	14.770	14.960	14.610	14.810	14.810	1,874,741
2025-12-17	14.700	14.880	14.510	14.800	14.800	2,527,204
2025-12-16	15.360	15.360	14.640	14.670	14.670	3,478,395
2025-12-15	15.150	15.480	15.150	15.250	15.250	1,847,657
2025-12-12	15.160	15.400	15.140	15.240	15.240	2,355,501
2025-12-11	15.550	15.570	15.130	15.190	15.190	2,552,122
2025-12-10	15.420	15.600	15.150	15.550	15.550	2,929,072
2025-12-09	15.500	15.600	15.280	15.320	15.320	2,130,815
2025-12-08	15.380	15.610	15.310	15.580	15.580	2,943,816
2025-12-05	15.050	15.470	14.930	15.380	15.380	2,840,028
2025-12-04	15.010	15.170	14.860	15.050	15.050	1,669,835
2025-12-03	14.970	15.220	14.890	15.010	15.010	2,065,506
2025-12-02	15.300	15.300	14.930	14.950	14.950	2,368,029
2025-12-01	15.360	15.410	15.250	15.290	15.290	1,740,637
2025-11-28	15.040	15.360	15.020	15.290	15.290	1,891,637
2025-11-27	15.000	15.280	14.980	15.110	15.110	1,623,722
2025-11-26	15.240	15.240	14.960	14.970	14.970	1,858,751
2025-11-25	15.100	15.330	15.010	15.180	15.180	2,492,362
2025-11-24	14.880	15.100	14.700	15.010	15.010	2,949,034
2025-11-21	15.300	15.410	14.830	14.830	14.830	4,219,633
2025-11-20	15.580	15.580	15.390	15.460	15.460	2,088,990
2025-11-19	15.880	15.880	15.430	15.490	15.490	3,568,479
2025-11-18	15.780	15.910	15.560	15.880	15.880	3,115,088
2025-11-17	15.800	15.980	15.750	15.800	15.800	3,175,479
2025-11-14	16.220	16.290	15.880	15.880	15.880	6,032,955
2025-11-13	16.400	16.530	16.190	16.400	16.400	4,575,748
2025-11-12	16.510	16.860	16.230	16.440	16.440	5,495,603
2025-11-11	17.070	17.290	16.480	16.620	16.620	7,736,709
2025-11-10	16.910	17.250	16.770	17.190	17.190	7,421,205
2025-11-07	17.100	17.290	16.780	16.840	16.840	8,110,637
2025-11-06	16.600	17.800	16.500	17.360	17.360	14,026,676
2025-11-05	15.880	16.790	15.860	16.600	16.600	9,192,656
2025-11-04	16.300	16.460	16.060	16.120	16.120	6,503,358
2025-11-03	17.000	17.080	16.070	16.120	16.120	12,771,017
2025-10-31	16.500	17.250	16.430	16.990	16.990	10,602,470
2025-10-30	16.390	16.800	16.350	16.540	16.540	8,359,747
2025-10-29	16.200	16.990	15.950	16.850	16.850	12,639,383
2025-10-28	15.850	16.220	15.850	16.130	16.130	5,675,571
2025-10-27	15.850	16.180	15.720	16.020	16.020	7,068,946
2025-10-24	15.300	15.940	15.300	15.760	15.760	7,360,667

← NewerPage 4 of 5 · 243 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.