Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.650	11.840	11.580	11.740	11.226	4,764,920
2022-11-02	11.550	11.970	11.450	11.750	11.236	7,099,100
2022-11-01	11.290	11.580	11.180	11.560	11.054	8,040,651
2022-10-31	10.720	11.440	10.720	11.190	10.700	5,427,414
2022-10-28	11.380	11.380	10.900	11.080	10.595	8,390,749
2022-10-27	11.500	11.560	11.270	11.320	10.824	6,089,200
2022-10-26	11.440	11.600	11.330	11.490	10.987	8,044,503
2022-10-25	11.230	11.550	10.990	11.470	10.968	11,501,858
2022-10-24	10.890	11.560	10.790	11.270	10.777	17,201,977
2022-10-21	10.770	10.940	10.630	10.780	10.308	5,528,474
2022-10-20	10.980	11.060	10.370	10.740	10.270	9,376,935
2022-10-19	11.140	11.310	10.830	11.050	10.566	8,144,300
2022-10-18	11.220	11.390	11.090	11.190	10.700	7,586,260
2022-10-17	11.080	11.230	11.030	11.210	10.719	6,937,095
2022-10-14	10.810	11.340	10.730	11.150	10.662	8,534,235
2022-10-13	10.850	10.920	10.660	10.690	10.222	5,945,128
2022-10-12	10.560	10.850	10.230	10.840	10.365	8,236,982
2022-10-11	10.770	10.780	10.420	10.550	10.088	5,737,417
2022-10-10	10.900	11.190	10.550	10.600	10.136	4,427,895
2022-09-30	11.070	11.110	10.850	10.890	10.413	4,043,500
2022-09-29	11.000	11.220	10.860	11.080	10.595	6,287,310
2022-09-28	11.520	11.550	10.840	10.920	10.442	7,528,138
2022-09-27	11.290	11.550	11.260	11.550	11.044	4,980,593
2022-09-26	11.400	11.580	11.250	11.250	10.757	5,365,438
2022-09-23	12.040	12.050	11.500	11.550	11.044	8,487,696
2022-09-22	12.030	12.260	11.920	12.040	11.513	7,300,085
2022-09-21	12.270	12.270	11.810	12.140	11.608	7,672,000
2022-09-20	12.580	12.770	12.150	12.270	11.733	14,166,877
2022-09-19	12.920	12.970	12.530	12.650	12.096	10,137,291
2022-09-16	13.690	13.780	12.930	13.180	12.603	19,737,916
2022-09-15	14.650	15.000	13.880	14.020	13.406	36,963,183
2022-09-14	13.200	13.770	13.060	13.760	13.158	12,483,113
2022-09-13	13.170	13.750	13.110	13.570	12.976	12,045,442
2022-09-09	13.550	13.570	12.730	13.160	12.584	16,281,588
2022-09-08	12.870	14.150	12.720	13.690	13.091	29,240,476
2022-09-07	13.050	13.200	12.630	12.910	12.345	19,042,784
2022-09-06	13.940	13.940	12.950	13.140	12.565	21,634,183
2022-09-05	13.810	14.350	13.600	13.940	13.330	11,843,300
2022-09-02	13.590	14.080	13.250	13.800	13.196	11,003,124
2022-09-01	13.950	14.300	13.500	13.590	12.995	12,758,800
2022-08-31	15.500	15.570	13.910	13.990	13.377	21,511,285
2022-08-30	15.450	16.060	15.210	15.460	14.783	14,006,009
2022-08-29	15.420	15.740	15.070	15.380	14.707	13,204,126
2022-08-26	15.530	16.070	15.410	15.480	14.802	10,749,873
2022-08-25	15.950	16.000	15.250	15.600	14.917	12,583,074
2022-08-24	16.230	16.370	15.520	15.880	15.185	15,209,018
2022-08-23	15.800	16.470	15.680	16.200	15.491	20,929,346
2022-08-22	15.670	16.050	15.310	15.830	15.137	13,261,983
2022-08-19	15.440	16.160	15.100	15.770	15.080	18,814,546
2022-08-18	15.490	15.670	15.190	15.280	14.611	12,907,209
2022-08-17	16.250	16.260	15.170	15.390	14.716	22,606,122
2022-08-16	14.970	16.270	14.870	16.150	15.443	28,109,348
2022-08-15	14.740	15.300	14.720	15.260	14.592	9,488,252
2022-08-12	15.010	15.090	14.720	14.750	14.104	7,684,889
2022-08-11	14.550	15.140	14.380	14.890	14.238	14,269,480
2022-08-10	14.460	14.600	14.260	14.460	13.827	7,307,700
2022-08-09	14.380	14.460	14.180	14.410	13.779	5,589,304
2022-08-08	14.000	14.410	13.780	14.350	13.722	9,749,338
2022-08-05	13.890	14.270	13.700	13.990	13.377	8,615,100
2022-08-04	13.720	13.900	13.450	13.760	13.158	7,185,000

← NewerPage 17 of 21 · 1,213 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.