Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.840	9.950	9.550	9.870	9.481	7,974,264
2024-01-22	10.850	10.850	9.840	9.840	9.452	11,031,141
2024-01-19	10.990	11.170	10.820	10.930	10.499	4,296,704
2024-01-18	11.110	11.240	10.610	11.010	10.576	8,245,386
2024-01-17	11.540	11.540	11.120	11.210	10.768	4,433,900
2024-01-16	11.730	11.820	11.310	11.600	11.143	7,278,863
2024-01-15	11.670	11.840	11.380	11.760	11.297	8,123,180
2024-01-12	11.680	11.940	11.590	11.700	11.239	8,131,767
2024-01-11	11.210	11.700	11.130	11.640	11.181	8,028,000
2024-01-10	11.500	11.500	11.130	11.200	10.759	6,497,800
2024-01-09	11.510	11.600	11.230	11.500	11.047	10,211,633
2024-01-08	11.580	11.860	11.450	11.540	11.085	9,428,312
2024-01-05	11.640	11.790	11.400	11.540	11.085	9,734,313
2024-01-04	11.880	11.970	11.690	11.750	11.287	7,216,300
2024-01-03	11.780	12.050	11.740	11.920	11.450	12,392,192
2024-01-02	12.060	12.060	11.730	11.780	11.316	11,548,400
2023-12-29	11.570	11.950	11.490	11.950	11.479	13,084,319
2023-12-28	11.640	11.700	11.470	11.600	11.143	6,597,100
2023-12-27	11.370	11.650	11.280	11.610	11.152	8,395,628
2023-12-26	11.550	11.650	11.260	11.350	10.903	6,524,623
2023-12-25	11.630	11.730	11.520	11.640	11.181	6,082,672
2023-12-22	11.800	11.960	11.530	11.620	11.162	9,463,785
2023-12-21	11.250	11.850	11.120	11.800	11.335	12,506,780
2023-12-20	11.170	11.550	11.160	11.360	10.912	12,142,702
2023-12-19	11.200	11.220	11.020	11.110	10.672	4,166,898
2023-12-18	11.220	11.420	11.090	11.120	10.682	6,734,775
2023-12-15	11.150	11.460	11.150	11.250	10.807	9,068,371
2023-12-14	10.930	11.310	10.920	11.140	10.701	6,778,014
2023-12-13	11.060	11.070	10.900	10.950	10.518	4,718,478
2023-12-12	10.940	11.210	10.890	11.080	10.643	8,668,074
2023-12-11	10.300	11.000	10.210	11.000	10.567	12,965,634
2023-12-08	10.450	10.550	10.260	10.300	9.894	4,590,921
2023-12-07	10.600	10.640	10.360	10.390	9.981	4,815,200
2023-12-06	10.250	10.670	10.160	10.570	10.153	6,508,167
2023-12-05	10.400	10.460	10.190	10.190	9.788	4,788,267
2023-12-04	10.540	10.620	10.370	10.410	10.000	4,530,349
2023-12-01	10.600	10.670	10.430	10.520	10.105	3,900,500
2023-11-30	10.920	10.970	10.560	10.670	10.250	6,306,100
2023-11-29	10.820	10.970	10.730	10.900	10.470	5,502,030
2023-11-28	10.550	10.850	10.500	10.830	10.403	4,736,344
2023-11-27	10.500	10.580	10.430	10.560	10.144	2,584,000
2023-11-24	10.640	10.650	10.460	10.490	10.077	2,477,204
2023-11-23	10.520	10.650	10.520	10.640	10.221	2,078,412
2023-11-22	10.660	10.690	10.500	10.510	10.096	2,844,002
2023-11-21	10.810	10.840	10.660	10.680	10.259	3,224,012
2023-11-20	10.700	10.810	10.660	10.800	10.374	3,975,447
2023-11-17	10.590	10.760	10.560	10.710	10.288	3,757,517
2023-11-16	10.670	10.780	10.600	10.630	10.211	4,323,200
2023-11-15	10.720	10.780	10.600	10.670	10.250	4,808,200
2023-11-14	10.710	10.850	10.630	10.660	10.240	4,072,891
2023-11-13	10.520	10.640	10.470	10.620	10.201	4,105,552
2023-11-10	10.480	10.600	10.300	10.500	10.086	3,583,386
2023-11-09	10.640	10.770	10.490	10.530	10.115	4,755,835
2023-11-08	10.390	10.770	10.390	10.640	10.221	7,848,715
2023-11-07	10.400	10.450	10.340	10.400	9.990	3,827,878
2023-11-06	10.090	10.430	10.080	10.420	10.009	5,656,406
2023-11-03	9.860	10.190	9.850	10.060	9.664	5,786,300
2023-11-02	9.860	10.070	9.830	9.850	9.462	3,231,800
2023-11-01	10.030	10.040	9.830	9.890	9.500	4,533,300
2023-10-31	10.200	10.260	9.910	9.980	9.587	3,750,400

← NewerPage 12 of 21 · 1,212 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.