Neway CNC Equipment Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	11.879	12.121	11.793	11.964	11.964	2,603,916
2025-01-21	11.950	12.021	11.707	11.950	11.950	2,660,221
2025-01-20	11.907	11.907	11.721	11.771	11.771	2,167,330
2025-01-17	11.443	11.879	11.436	11.750	11.750	3,959,110
2025-01-16	11.679	11.807	11.350	11.471	11.471	2,908,934
2025-01-15	11.771	11.771	11.586	11.614	11.614	2,121,210
2025-01-14	11.093	11.779	11.093	11.771	11.771	4,193,666
2025-01-13	10.943	11.314	10.771	11.093	11.093	2,470,496
2025-01-10	11.257	11.429	10.979	10.979	10.979	2,893,119
2025-01-09	10.943	11.343	10.943	11.193	11.193	3,647,347
2025-01-08	11.157	11.179	10.707	11.021	11.021	3,741,239
2025-01-07	11.129	11.207	10.829	11.164	11.164	4,613,698
2025-01-06	11.086	11.321	10.829	11.114	11.114	3,127,436
2025-01-03	11.571	11.614	11.036	11.050	11.050	4,039,123
2025-01-02	11.907	12.057	11.379	11.543	11.543	3,580,371
2024-12-31	12.164	12.271	11.879	11.886	11.886	3,374,666
2024-12-30	12.357	12.571	11.971	12.221	12.221	4,219,290
2024-12-27	12.357	12.629	12.293	12.521	12.521	4,338,684
2024-12-26	12.136	12.521	12.107	12.393	12.393	2,958,615
2024-12-25	12.593	12.593	12.129	12.200	12.200	2,968,208
2024-12-24	12.321	12.629	12.286	12.529	12.529	3,150,124
2024-12-23	12.807	12.807	12.150	12.193	12.193	3,846,173
2024-12-20	12.343	12.914	12.236	12.743	12.743	4,762,465
2024-12-19	12.107	12.379	12.036	12.357	12.357	3,535,417
2024-12-18	12.514	12.514	12.150	12.229	12.229	4,562,716
2024-12-17	12.679	12.786	12.264	12.357	12.357	3,280,002
2024-12-16	12.857	12.914	12.614	12.679	12.679	3,938,474
2024-12-13	13.036	13.071	12.721	12.750	12.750	3,943,987
2024-12-12	13.121	13.243	12.764	13.057	13.057	5,638,077
2024-12-11	13.293	13.450	12.893	13.236	13.236	6,821,367
2024-12-10	13.471	13.986	13.229	13.329	13.329	11,542,034
2024-12-09	12.921	13.343	12.850	13.136	13.136	7,504,254
2024-12-06	13.236	13.329	12.714	12.971	12.971	6,659,840
2024-12-05	12.714	13.557	12.593	13.093	13.093	10,409,058
2024-12-04	12.571	12.936	12.429	12.586	12.586	6,467,879
2024-12-03	12.371	12.764	12.257	12.636	12.636	9,848,043
2024-12-02	12.171	12.493	12.079	12.364	12.364	5,753,276
2024-11-29	11.764	12.271	11.664	12.129	12.129	4,076,881
2024-11-28	11.900	11.936	11.700	11.743	11.743	2,573,235
2024-11-27	11.586	11.921	11.321	11.921	11.921	4,654,171
2024-11-26	11.979	12.036	11.536	11.586	11.586	4,649,933
2024-11-25	11.821	12.043	11.679	11.979	11.979	2,595,359
2024-11-22	12.486	12.529	11.793	11.814	11.814	4,643,704
2024-11-21	12.693	12.707	12.343	12.536	12.536	2,915,686
2024-11-20	12.479	12.721	12.429	12.636	12.636	3,987,930
2024-11-19	11.979	12.479	11.979	12.479	12.479	4,381,161
2024-11-18	12.386	12.457	11.886	11.971	11.971	4,886,735
2024-11-15	12.736	12.857	12.357	12.379	12.379	4,588,453
2024-11-14	13.314	13.357	12.700	12.771	12.771	4,427,257
2024-11-13	13.150	13.379	12.807	13.350	13.350	5,035,769
2024-11-12	13.614	13.743	13.057	13.143	13.143	7,130,897
2024-11-11	13.014	13.636	12.979	13.600	13.600	8,558,744
2024-11-08	13.179	13.464	13.029	13.057	13.057	5,478,947
2024-11-07	12.886	13.143	12.800	13.100	13.100	5,372,749
2024-11-06	13.500	13.514	12.829	12.986	12.986	9,091,915
2024-11-05	12.821	13.207	12.629	13.207	13.207	7,778,765
2024-11-04	12.214	12.893	12.207	12.821	12.821	6,809,784
2024-11-01	12.321	12.614	12.179	12.321	12.321	6,291,710
2024-10-31	12.257	12.407	12.014	12.364	12.364	5,040,908
2024-10-30	12.086	12.421	11.929	12.250	12.250	4,756,950

← NewerPage 8 of 21 · 1,218 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.