Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.370	12.840	11.850	12.060	11.585	32,566,143
2024-04-25	12.100	12.760	11.880	12.400	11.911	29,354,711
2024-04-24	11.330	12.330	11.230	12.300	11.815	26,187,488
2024-04-23	11.320	11.830	11.280	11.440	10.989	13,075,341
2024-04-22	11.540	11.560	10.850	11.340	10.893	17,388,184
2024-04-19	11.070	12.020	10.990	11.780	11.316	24,351,348
2024-04-18	10.890	11.300	10.750	11.120	10.682	9,653,073
2024-04-17	10.160	10.900	10.160	10.900	10.470	9,574,273
2024-04-16	11.020	11.030	9.990	10.190	9.788	13,480,221
2024-04-15	11.170	11.270	10.700	11.030	10.595	8,770,502
2024-04-12	11.170	11.460	11.150	11.190	10.749	5,460,717
2024-04-11	11.070	11.380	11.010	11.160	10.720	7,010,200
2024-04-10	11.240	11.400	11.030	11.240	10.797	7,575,317
2024-04-09	11.220	11.480	11.070	11.310	10.864	6,223,564
2024-04-08	11.190	11.400	11.000	11.180	10.739	7,915,815
2024-04-03	11.520	11.610	11.140	11.180	10.739	10,854,974
2024-04-02	11.620	11.820	11.330	11.670	11.210	17,599,060
2024-04-01	11.250	11.320	11.040	11.230	10.787	7,771,202
2024-03-29	11.060	11.300	10.960	11.250	10.807	4,987,100
2024-03-28	10.750	11.290	10.690	10.980	10.547	8,101,368
2024-03-27	11.100	11.100	10.650	10.760	10.336	8,458,100
2024-03-26	11.290	11.370	10.900	11.080	10.643	10,050,794
2024-03-25	11.500	11.750	11.240	11.310	10.864	7,879,325
2024-03-22	11.760	11.980	11.600	11.630	11.172	10,474,600
2024-03-21	11.720	11.980	11.560	11.840	11.373	16,031,146
2024-03-20	11.350	11.980	11.350	11.770	11.306	26,432,831
2024-03-19	11.500	11.530	11.150	11.180	10.739	11,372,300
2024-03-18	11.060	11.590	10.880	11.530	11.076	21,536,619
2024-03-15	10.870	10.970	10.790	10.970	10.538	6,025,646
2024-03-14	10.950	11.350	10.850	10.910	10.480	8,971,914
2024-03-13	11.110	11.150	10.780	10.990	10.557	14,927,402
2024-03-12	10.990	11.080	10.810	10.940	10.509	7,340,829
2024-03-11	11.000	11.100	10.860	11.020	10.586	8,662,658
2024-03-08	10.690	11.000	10.640	10.970	10.538	9,086,614
2024-03-07	10.840	11.090	10.650	10.690	10.269	9,161,900
2024-03-06	10.350	11.160	10.300	10.840	10.413	14,440,101
2024-03-05	10.880	10.880	10.360	10.440	10.029	9,928,003
2024-03-04	10.660	10.980	10.590	10.950	10.518	9,564,954
2024-03-01	10.500	11.040	10.420	10.700	10.278	17,223,747
2024-02-29	9.900	10.350	9.870	10.310	9.904	6,290,282
2024-02-28	10.450	10.530	9.920	9.930	9.539	9,224,750
2024-02-27	10.500	10.550	10.300	10.430	10.019	7,620,505
2024-02-26	10.430	10.740	10.090	10.490	10.077	11,222,704
2024-02-23	9.890	10.530	9.820	10.320	9.913	10,751,952
2024-02-22	9.860	9.980	9.810	9.890	9.500	2,980,911
2024-02-21	9.530	10.060	9.460	9.850	9.462	7,408,494
2024-02-20	9.630	9.720	9.430	9.640	9.260	4,713,361
2024-02-19	9.550	9.840	9.520	9.630	9.251	5,452,995
2024-02-08	8.810	9.570	8.800	9.520	9.145	9,154,556
2024-02-07	8.910	9.110	8.650	8.770	8.424	7,929,223
2024-02-06	8.140	9.080	7.960	8.920	8.568	11,004,625
2024-02-05	8.800	8.920	7.930	8.500	8.165	9,110,853
2024-02-02	9.070	9.170	8.600	8.790	8.444	6,520,300
2024-02-01	9.290	9.310	8.920	8.990	8.636	5,898,319
2024-01-31	9.620	9.720	9.170	9.270	8.905	7,256,600
2024-01-30	9.900	10.180	9.670	9.690	9.308	4,579,193
2024-01-29	10.360	10.390	9.970	10.010	9.616	5,642,046
2024-01-26	10.500	10.600	10.300	10.350	9.942	4,955,567
2024-01-25	10.130	10.590	10.020	10.510	10.096	6,537,757
2024-01-24	9.870	10.200	9.710	10.170	9.769	5,833,900

← NewerPage 11 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.