Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.960	12.420	11.840	12.380	11.838	8,359,804
2023-04-27	11.850	11.880	11.650	11.710	11.197	1,936,104
2023-04-26	11.470	11.980	11.400	11.870	11.350	3,612,356
2023-04-25	11.710	11.780	11.290	11.460	10.958	3,465,300
2023-04-24	11.980	11.980	11.480	11.750	11.236	4,347,000
2023-04-21	12.150	12.150	11.850	11.970	11.446	3,791,300
2023-04-20	12.220	12.380	11.900	12.150	11.618	3,618,100
2023-04-19	12.280	12.380	12.170	12.280	11.742	3,056,363
2023-04-18	12.730	12.730	12.210	12.300	11.761	5,583,100
2023-04-17	12.660	12.880	12.570	12.700	12.144	4,674,500
2023-04-14	12.390	12.750	12.390	12.690	12.134	4,503,134
2023-04-13	12.530	12.950	12.390	12.440	11.895	8,498,602
2023-04-12	12.120	12.510	12.080	12.450	11.905	5,013,331
2023-04-11	12.220	12.220	12.000	12.100	11.570	2,933,830
2023-04-10	12.350	12.350	12.050	12.170	11.637	4,941,800
2023-04-07	12.400	12.470	12.270	12.340	11.800	3,497,372
2023-04-06	12.310	12.440	12.200	12.400	11.857	2,744,072
2023-04-04	12.520	12.530	12.250	12.320	11.781	3,133,572
2023-04-03	12.870	12.870	12.420	12.520	11.972	4,838,100
2023-03-31	12.550	12.990	12.520	12.810	12.249	4,684,114
2023-03-30	12.300	12.590	12.250	12.520	11.972	3,723,128
2023-03-29	12.440	12.580	12.300	12.320	11.781	3,163,138
2023-03-28	12.760	12.790	12.410	12.470	11.924	4,671,493
2023-03-27	12.870	12.950	12.660	12.770	12.211	3,859,921
2023-03-24	12.880	12.950	12.560	12.840	12.278	6,763,093
2023-03-23	13.050	13.050	12.530	12.820	12.259	9,585,557
2023-03-22	13.390	13.470	12.900	13.000	12.431	6,127,680
2023-03-21	13.210	13.440	13.130	13.390	12.804	4,121,100
2023-03-20	13.190	13.380	13.020	13.210	12.632	5,386,200
2023-03-17	13.090	13.200	13.000	13.090	12.517	3,737,202
2023-03-16	13.310	13.310	12.880	12.900	12.335	4,284,428
2023-03-15	13.500	13.690	13.270	13.370	12.785	4,407,186
2023-03-14	13.200	13.700	13.150	13.380	12.794	10,706,998
2023-03-13	13.080	13.210	12.920	13.120	12.546	4,586,800
2023-03-10	13.250	13.300	12.990	13.000	12.431	4,175,300
2023-03-09	13.350	13.470	13.180	13.280	12.699	3,898,952
2023-03-08	13.160	13.300	13.030	13.280	12.699	5,278,300
2023-03-07	13.730	13.730	13.100	13.150	12.574	11,804,695
2023-03-06	14.210	14.210	13.540	13.670	13.071	12,989,472
2023-03-03	14.250	14.270	14.000	14.130	13.511	7,321,100
2023-03-02	14.200	14.610	14.130	14.180	13.559	11,654,227
2023-03-01	14.170	14.400	14.000	14.230	13.607	7,859,200
2023-02-28	13.680	14.390	13.520	14.240	13.617	16,924,423
2023-02-27	13.710	14.130	13.490	13.540	12.947	10,540,841
2023-02-24	13.580	13.850	13.360	13.700	13.100	9,106,741
2023-02-23	13.600	13.800	13.400	13.500	12.909	10,157,179
2023-02-22	13.940	14.180	13.620	13.690	13.091	14,978,960
2023-02-21	13.640	13.970	13.500	13.940	13.330	16,908,412
2023-02-20	13.150	13.800	13.040	13.720	13.119	30,605,571
2023-02-17	12.680	13.020	12.580	12.950	12.383	17,334,098
2023-02-16	12.550	12.910	12.390	12.820	12.259	19,693,474
2023-02-15	12.350	12.770	12.130	12.710	12.154	21,402,630
2023-02-14	11.960	12.030	11.880	11.950	11.427	3,426,600
2023-02-13	11.870	11.980	11.860	11.970	11.446	3,164,845
2023-02-10	11.920	11.920	11.820	11.850	11.331	2,496,607
2023-02-09	11.850	11.990	11.810	11.890	11.369	3,465,605
2023-02-08	11.910	11.920	11.790	11.850	11.331	4,524,977
2023-02-07	11.790	11.900	11.700	11.900	11.379	3,592,070
2023-02-06	11.790	11.820	11.660	11.690	11.178	3,326,300
2023-02-03	11.800	11.840	11.610	11.790	11.274	3,503,642

← NewerPage 15 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.