Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.870	12.050	11.730	11.800	11.283	4,938,128
2023-02-01	11.720	11.880	11.620	11.870	11.350	4,637,100
2023-01-31	11.460	11.690	11.380	11.690	11.178	5,187,400
2023-01-30	11.500	11.700	11.420	11.460	10.958	4,418,542
2023-01-20	11.190	11.430	11.150	11.400	10.901	6,203,928
2023-01-19	11.050	11.140	10.980	11.090	10.604	2,154,200
2023-01-18	11.150	11.150	11.040	11.090	10.604	2,002,000
2023-01-17	11.130	11.220	11.040	11.080	10.595	2,124,100
2023-01-16	10.880	11.280	10.830	11.140	10.652	4,221,382
2023-01-13	11.000	11.000	10.820	10.870	10.394	1,820,714
2023-01-12	10.900	11.040	10.830	10.940	10.461	2,817,600
2023-01-11	11.090	11.140	10.800	10.830	10.356	4,106,750
2023-01-10	11.200	11.370	11.040	11.090	10.604	4,194,778
2023-01-09	11.170	11.320	11.140	11.200	10.710	2,497,464
2023-01-06	11.050	11.370	11.000	11.180	10.691	4,276,406
2023-01-05	11.100	11.110	10.990	11.100	10.614	2,327,314
2023-01-04	11.080	11.130	10.990	11.050	10.566	1,849,242
2023-01-03	10.930	11.090	10.890	11.080	10.595	2,509,500
2022-12-30	10.800	11.040	10.720	10.930	10.451	2,505,310
2022-12-29	10.760	10.850	10.640	10.730	10.260	2,607,418
2022-12-28	10.700	10.760	10.640	10.720	10.251	2,024,500
2022-12-27	10.970	11.110	10.700	10.760	10.289	5,205,663
2022-12-26	10.710	10.970	10.670	10.930	10.451	1,635,849
2022-12-23	10.620	10.750	10.520	10.710	10.241	1,478,900
2022-12-22	10.890	10.950	10.680	10.710	10.241	2,209,538
2022-12-21	11.000	11.090	10.750	10.830	10.356	2,319,900
2022-12-20	11.000	11.130	10.850	11.000	10.518	2,610,678
2022-12-19	11.200	11.280	10.890	10.980	10.499	2,237,488
2022-12-16	11.440	11.440	11.160	11.200	10.710	2,099,500
2022-12-15	11.300	11.490	11.180	11.440	10.939	2,770,500
2022-12-14	11.710	11.710	11.240	11.300	10.805	3,785,427
2022-12-13	11.210	11.700	11.180	11.490	10.987	7,290,886
2022-12-12	11.220	11.310	11.120	11.200	10.710	3,401,400
2022-12-09	11.640	11.640	11.230	11.280	10.786	4,910,500
2022-12-08	11.780	11.840	11.430	11.460	10.958	4,706,686
2022-12-07	11.800	11.900	11.730	11.800	11.283	3,194,186
2022-12-06	12.100	12.120	11.770	11.920	11.398	6,352,047
2022-12-05	12.060	12.210	11.930	12.150	11.618	3,744,050
2022-12-02	11.910	12.120	11.870	12.060	11.532	4,052,437
2022-12-01	11.900	12.270	11.880	11.990	11.465	8,818,712
2022-11-30	11.600	12.010	11.570	11.740	11.226	6,885,074
2022-11-29	11.680	11.710	11.510	11.650	11.140	4,759,536
2022-11-28	11.670	11.800	11.500	11.650	11.140	5,631,160
2022-11-25	12.060	12.060	11.800	11.800	11.283	3,434,614
2022-11-24	12.020	12.150	11.960	12.010	11.484	3,657,200
2022-11-23	12.150	12.260	11.910	12.060	11.532	6,500,486
2022-11-22	12.360	12.480	12.070	12.170	11.637	5,024,671
2022-11-21	12.530	12.700	12.310	12.460	11.914	4,983,400
2022-11-18	12.440	12.610	12.290	12.500	11.953	7,002,760
2022-11-17	12.400	12.440	12.230	12.340	11.800	4,489,076
2022-11-16	12.390	12.490	12.230	12.400	11.857	5,366,851
2022-11-15	12.060	12.440	11.790	12.390	11.848	9,989,935
2022-11-14	12.130	12.370	11.840	11.900	11.379	7,153,921
2022-11-11	12.190	12.400	12.080	12.140	11.608	10,030,286
2022-11-10	11.970	12.240	11.710	11.970	11.446	8,982,337
2022-11-09	11.780	12.150	11.690	11.950	11.427	7,353,900
2022-11-08	11.900	11.960	11.630	11.750	11.236	7,058,500
2022-11-07	12.050	12.290	11.850	11.900	11.379	10,614,127
2022-11-04	11.850	12.090	11.710	12.010	11.484	10,303,764
2022-11-03	11.650	11.840	11.580	11.740	11.226	4,764,920

← NewerPage 16 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.