Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.110	10.230	10.060	10.170	9.769	3,403,013
2023-10-27	9.980	10.160	9.860	10.130	9.731	3,402,409
2023-10-26	10.040	10.110	9.800	9.980	9.587	3,249,404
2023-10-25	9.900	10.130	9.850	10.100	9.702	3,261,471
2023-10-24	9.550	9.860	9.540	9.820	9.433	3,703,641
2023-10-23	10.060	10.070	9.480	9.540	9.164	5,151,600
2023-10-20	10.120	10.210	10.050	10.060	9.664	2,417,400
2023-10-19	10.230	10.300	10.120	10.160	9.760	1,878,510
2023-10-18	10.340	10.370	10.200	10.210	9.808	1,948,078
2023-10-17	10.520	10.520	10.290	10.390	9.981	2,078,000
2023-10-16	10.570	10.650	10.420	10.490	10.077	2,104,635
2023-10-13	10.530	10.660	10.490	10.570	10.153	2,011,300
2023-10-12	10.560	10.710	10.510	10.600	10.182	2,655,704
2023-10-11	10.520	10.580	10.420	10.490	10.077	1,621,600
2023-10-10	10.560	10.600	10.400	10.500	10.086	1,964,300
2023-10-09	10.550	10.620	10.500	10.530	10.115	2,858,802
2023-09-28	10.790	10.790	10.520	10.550	10.134	2,845,486
2023-09-27	10.490	10.700	10.310	10.520	10.105	4,655,101
2023-09-26	10.350	10.550	10.330	10.450	10.038	2,301,512
2023-09-25	10.400	10.450	10.340	10.370	9.961	2,105,627
2023-09-22	10.130	10.400	10.120	10.400	9.990	2,146,712
2023-09-21	10.190	10.260	10.120	10.180	9.779	1,790,747
2023-09-20	10.320	10.370	10.200	10.220	9.817	1,516,180
2023-09-19	10.390	10.430	10.290	10.350	9.942	2,020,247
2023-09-18	10.230	10.520	10.150	10.430	10.019	3,992,713
2023-09-15	10.230	10.360	10.170	10.230	9.827	3,614,940
2023-09-14	10.540	10.540	10.240	10.310	9.904	3,457,748
2023-09-13	10.710	10.750	10.450	10.520	10.105	2,500,800
2023-09-12	10.640	10.790	10.630	10.760	10.336	1,966,586
2023-09-11	10.650	10.690	10.570	10.670	10.250	2,210,980
2023-09-08	10.590	10.680	10.530	10.610	10.192	2,079,600
2023-09-07	10.900	10.900	10.600	10.610	10.192	3,264,805
2023-09-06	10.760	10.890	10.650	10.880	10.451	2,751,870
2023-09-05	10.720	10.860	10.660	10.790	10.365	2,673,300
2023-09-04	10.700	10.730	10.560	10.730	10.307	3,087,302
2023-09-01	10.620	10.670	10.480	10.640	10.221	3,352,063
2023-08-31	10.530	10.580	10.420	10.550	10.134	3,167,285
2023-08-30	10.550	10.610	10.410	10.530	10.115	4,689,037
2023-08-29	10.110	10.510	10.080	10.510	10.096	5,144,802
2023-08-28	10.800	10.860	10.100	10.160	9.760	7,361,902
2023-08-25	10.400	10.550	10.240	10.360	9.952	3,507,300
2023-08-24	10.720	10.760	10.310	10.400	9.990	6,663,266
2023-08-23	11.000	11.000	10.630	10.640	10.221	5,339,942
2023-08-22	11.070	11.190	10.820	11.000	10.567	4,960,694
2023-08-21	11.190	11.280	11.070	11.070	10.634	2,849,844
2023-08-18	11.320	11.400	11.180	11.180	10.739	3,057,600
2023-08-17	11.320	11.410	11.170	11.400	10.951	4,718,676
2023-08-16	11.350	11.460	11.200	11.380	10.932	4,521,624
2023-08-15	11.400	11.440	11.290	11.370	10.922	4,497,599
2023-08-14	11.180	11.310	11.080	11.300	10.855	2,551,814
2023-08-11	11.460	11.490	11.260	11.300	10.855	4,079,784
2023-08-10	11.190	11.350	11.140	11.330	10.884	2,901,612
2023-08-09	11.360	11.360	11.180	11.190	10.749	2,769,970
2023-08-08	11.510	11.510	11.220	11.360	10.912	3,721,413
2023-08-07	11.510	11.530	11.370	11.490	11.037	3,155,815
2023-08-04	11.510	11.590	11.430	11.470	11.018	4,422,933
2023-08-03	11.410	11.580	11.360	11.470	11.018	5,270,837
2023-08-02	11.810	11.840	11.420	11.470	11.018	10,801,926
2023-08-01	12.490	12.650	11.450	11.810	11.345	25,719,182
2023-07-31	12.290	12.520	12.160	12.420	11.931	9,289,029

← NewerPage 13 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.