Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.250	10.310	10.020	10.190	9.918	2,063,508
2024-07-24	10.300	10.370	10.080	10.210	9.937	3,236,672
2024-07-23	10.590	10.590	10.270	10.300	10.025	3,369,000
2024-07-22	10.500	10.600	10.400	10.520	10.239	2,193,300
2024-07-19	10.550	10.590	10.440	10.510	10.229	2,884,559
2024-07-18	10.550	10.620	10.340	10.540	10.258	3,960,500
2024-07-17	10.740	10.780	10.590	10.620	10.336	2,839,500
2024-07-16	10.800	10.870	10.660	10.780	10.492	3,180,700
2024-07-15	10.980	11.070	10.800	10.890	10.599	3,473,100
2024-07-12	11.020	11.220	10.910	10.990	10.696	5,486,700
2024-07-11	10.730	11.050	10.700	11.040	10.745	6,143,206
2024-07-10	10.750	10.890	10.550	10.600	10.317	3,663,400
2024-07-09	10.270	10.850	10.260	10.760	10.472	7,401,547
2024-07-08	10.480	10.570	10.280	10.370	10.093	4,400,179
2024-07-05	10.450	10.610	10.270	10.540	10.258	4,150,600
2024-07-04	10.530	10.710	10.360	10.430	10.151	5,500,500
2024-07-03	10.640	10.650	10.440	10.490	10.210	5,837,800
2024-07-02	11.040	11.190	10.780	10.830	10.540	6,069,200
2024-07-01	10.810	11.130	10.710	11.080	10.784	7,040,700
2024-06-28	10.710	10.960	10.700	10.810	10.521	6,453,900
2024-06-27	11.080	11.160	10.710	10.780	10.492	6,565,090
2024-06-26	10.960	11.160	10.860	11.130	10.832	5,260,813
2024-06-25	10.880	11.200	10.880	10.990	10.696	5,306,900
2024-06-24	11.200	11.320	10.880	10.890	10.599	10,629,692
2024-06-21	11.310	11.470	11.260	11.330	11.027	4,143,475
2024-06-20	11.740	11.740	11.300	11.360	11.056	7,323,244
2024-06-19	11.960	12.020	11.660	11.720	11.407	5,520,615
2024-06-18	11.730	11.960	11.650	11.940	11.621	6,937,400
2024-06-17	12.050	12.130	11.690	11.780	11.465	8,529,102
2024-06-14	12.190	12.210	12.040	12.090	11.767	6,627,200
2024-06-13	12.390	12.500	12.240	12.290	11.806	5,648,730
2024-06-12	12.340	12.580	12.310	12.380	11.892	8,397,900
2024-06-11	12.220	12.440	12.040	12.410	11.921	7,014,800
2024-06-07	12.180	12.350	12.020	12.300	11.815	8,413,700
2024-06-06	12.360	12.480	11.980	12.060	11.585	8,259,556
2024-06-05	12.740	12.740	12.330	12.360	11.873	10,345,062
2024-06-04	12.840	12.840	12.500	12.740	12.238	9,038,600
2024-06-03	13.100	13.120	12.740	12.850	12.344	8,413,923
2024-05-31	13.160	13.210	13.030	13.150	12.632	6,130,200
2024-05-30	13.220	13.410	12.960	13.040	12.526	12,354,772
2024-05-29	13.360	13.480	13.150	13.320	12.795	10,752,024
2024-05-28	13.160	13.790	12.940	13.490	12.958	18,661,339
2024-05-27	13.050	13.270	12.900	13.160	12.641	10,163,608
2024-05-24	13.370	13.600	13.120	13.130	12.613	10,776,700
2024-05-23	13.630	13.730	13.200	13.370	12.843	14,145,700
2024-05-22	13.850	14.260	13.410	13.590	13.054	19,767,100
2024-05-21	13.870	14.330	13.710	13.830	13.285	15,039,105
2024-05-20	14.120	14.260	13.650	14.050	13.496	26,302,565
2024-05-17	12.950	13.980	12.930	13.980	13.429	34,821,669
2024-05-16	13.180	13.370	12.620	12.710	12.209	17,614,468
2024-05-15	13.250	13.580	13.080	13.140	12.622	9,326,781
2024-05-14	13.100	13.420	13.040	13.280	12.757	8,663,020
2024-05-13	13.190	13.390	12.700	13.110	12.593	15,112,941
2024-05-10	13.470	13.800	13.110	13.470	12.939	20,509,872
2024-05-09	13.350	13.710	13.150	13.300	12.776	13,814,272
2024-05-08	13.340	13.650	13.100	13.200	12.680	14,614,221
2024-05-07	13.210	13.590	13.150	13.340	12.814	13,137,981
2024-05-06	13.470	13.620	13.160	13.340	12.814	16,656,965
2024-04-30	12.590	13.430	12.590	13.100	12.584	25,756,478
2024-04-29	11.910	12.820	11.300	12.690	12.190	30,693,151

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2000 CNY
2025-06-18	0.1750 CNY
2024-06-14	0.1600 CNY
2023-06-15	0.0500 CNY
2022-06-21	0.0500 CNY
2021-06-08	0.0500 CNY
2020-06-09	0.0500 CNY
2019-06-13	0.0250 CNY

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