Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.080	12.490	11.960	12.340	11.854	16,865,883
2023-07-27	11.690	12.300	11.630	12.200	11.719	18,215,586
2023-07-26	11.710	11.710	11.580	11.670	11.210	6,204,179
2023-07-25	11.570	11.680	11.430	11.650	11.191	8,796,806
2023-07-24	11.140	11.770	11.060	11.570	11.114	10,186,849
2023-07-21	11.240	11.310	11.080	11.140	10.701	5,219,958
2023-07-20	11.250	11.410	11.190	11.240	10.797	5,373,349
2023-07-19	11.360	11.410	11.180	11.210	10.768	4,585,186
2023-07-18	11.570	11.570	11.300	11.340	10.893	5,250,702
2023-07-17	11.510	11.590	11.430	11.460	11.008	4,926,283
2023-07-14	11.330	11.730	11.310	11.590	11.133	7,908,800
2023-07-13	11.340	11.450	11.280	11.340	10.893	3,985,210
2023-07-12	11.290	11.440	11.200	11.320	10.874	3,819,600
2023-07-11	11.170	11.300	11.060	11.300	10.855	3,497,876
2023-07-10	11.190	11.280	11.110	11.150	10.711	2,692,500
2023-07-07	11.250	11.300	11.150	11.180	10.739	3,095,589
2023-07-06	11.350	11.430	11.250	11.280	10.835	3,163,340
2023-07-05	11.500	11.540	11.340	11.350	10.903	2,717,924
2023-07-04	11.450	11.590	11.360	11.500	11.047	4,933,293
2023-07-03	11.460	11.630	11.400	11.490	11.037	5,120,846
2023-06-30	11.620	11.630	11.470	11.480	11.028	4,270,557
2023-06-29	11.400	11.590	11.310	11.550	11.095	3,896,216
2023-06-28	11.300	11.440	11.070	11.400	10.951	5,695,291
2023-06-27	11.030	11.420	11.010	11.330	10.884	5,346,500
2023-06-26	11.270	11.420	10.930	10.980	10.547	5,973,046
2023-06-21	11.450	11.550	11.260	11.360	10.912	3,912,103
2023-06-20	11.250	11.500	11.180	11.430	10.980	4,932,223
2023-06-19	11.550	11.550	11.200	11.220	10.778	5,429,700
2023-06-16	11.300	11.550	11.220	11.550	11.095	4,904,025
2023-06-15	10.970	11.270	10.960	11.250	10.807	4,843,431
2023-06-14	11.140	11.150	10.860	10.980	10.499	3,880,561
2023-06-13	11.060	11.180	10.990	11.120	10.633	2,625,174
2023-06-12	11.040	11.060	10.840	10.990	10.509	2,955,788
2023-06-09	11.010	11.100	10.860	11.040	10.557	2,766,069
2023-06-08	11.200	11.200	10.890	10.970	10.490	2,585,844
2023-06-07	11.090	11.200	11.000	11.060	10.576	2,294,364
2023-06-06	11.450	11.450	11.060	11.100	10.614	3,877,200
2023-06-05	11.420	11.490	11.290	11.450	10.949	2,857,400
2023-06-02	11.580	11.580	11.250	11.450	10.949	2,980,000
2023-06-01	11.390	11.490	11.300	11.330	10.834	2,857,925
2023-05-31	11.630	11.650	11.380	11.380	10.882	2,582,100
2023-05-30	11.740	11.740	11.460	11.640	11.130	2,104,088
2023-05-29	11.850	11.860	11.650	11.710	11.197	2,076,855
2023-05-26	11.750	11.890	11.680	11.820	11.302	2,059,993
2023-05-25	11.820	11.880	11.610	11.780	11.264	2,859,957
2023-05-24	11.820	11.920	11.690	11.700	11.188	2,602,000
2023-05-23	12.050	12.090	11.850	11.880	11.360	2,372,700
2023-05-22	11.600	12.110	11.600	12.030	11.503	4,943,330
2023-05-19	11.620	11.690	11.490	11.670	11.159	2,797,258
2023-05-18	11.700	11.780	11.580	11.620	11.111	4,051,312
2023-05-17	11.450	11.640	11.380	11.620	11.111	2,998,816
2023-05-16	11.350	11.550	11.200	11.450	10.949	4,182,567
2023-05-15	11.340	11.420	11.250	11.350	10.853	3,166,455
2023-05-12	11.520	11.650	11.280	11.290	10.796	4,140,100
2023-05-11	11.370	11.590	11.270	11.510	11.006	5,134,000
2023-05-10	11.190	11.450	11.070	11.290	10.796	4,006,748
2023-05-09	11.700	11.700	11.160	11.160	10.671	7,799,505
2023-05-08	11.880	11.990	11.500	11.660	11.149	6,796,983
2023-05-05	12.150	12.150	11.650	11.830	11.312	4,266,800
2023-05-04	12.360	12.520	12.100	12.150	11.618	6,174,177

← NewerPage 14 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.