Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.460	14.570	13.580	13.700	13.100	12,751,683
2022-08-02	14.680	14.750	14.130	14.150	13.530	11,794,960
2022-08-01	15.510	15.550	14.660	14.870	14.219	15,862,410
2022-07-29	14.610	15.470	14.400	15.300	14.630	19,796,100
2022-07-28	14.390	14.550	14.240	14.480	13.846	7,317,900
2022-07-27	14.390	14.440	14.140	14.390	13.760	6,606,227
2022-07-26	14.240	14.550	13.860	14.360	13.731	10,419,654
2022-07-25	14.050	14.660	14.000	14.230	13.607	13,146,622
2022-07-22	13.640	14.500	13.640	14.100	13.483	9,717,151
2022-07-21	14.150	14.520	13.660	13.760	13.158	16,031,858
2022-07-20	14.000	14.220	13.860	14.170	13.550	5,969,766
2022-07-19	14.280	14.280	13.800	13.860	13.253	5,323,065
2022-07-18	14.220	14.300	13.800	14.070	13.454	7,243,320
2022-07-15	14.050	14.570	13.760	14.220	13.597	7,612,304
2022-07-14	13.930	14.040	13.700	13.920	13.311	4,219,558
2022-07-13	13.770	13.820	13.470	13.730	13.129	5,423,789
2022-07-12	14.000	14.030	13.560	13.680	13.081	4,847,936
2022-07-11	14.250	14.480	13.850	14.030	13.416	5,411,131
2022-07-08	14.470	14.660	14.260	14.270	13.645	4,502,531
2022-07-07	14.250	14.490	14.160	14.460	13.827	5,797,868
2022-07-06	14.460	14.600	14.120	14.250	13.626	5,742,958
2022-07-05	14.760	14.760	14.000	14.380	13.750	11,639,998
2022-07-04	14.650	14.920	14.500	14.740	14.095	6,440,504
2022-07-01	14.970	14.970	14.440	14.570	13.932	6,554,062
2022-06-30	14.480	14.910	14.340	14.750	14.104	8,110,104
2022-06-29	14.850	14.930	14.320	14.390	13.760	9,307,104
2022-06-28	14.300	14.930	14.170	14.800	14.152	9,376,458
2022-06-27	14.120	14.640	14.080	14.310	13.683	13,758,986
2022-06-24	13.590	14.320	13.450	13.890	13.282	11,981,601
2022-06-23	13.080	13.500	13.000	13.450	12.861	7,428,721
2022-06-22	13.110	13.400	12.920	13.080	12.507	6,465,500
2022-06-21	13.300	13.400	12.870	13.050	12.479	6,621,381
2022-06-20	12.630	13.420	12.630	13.280	12.651	10,211,288
2022-06-17	12.700	13.280	12.500	12.730	12.127	11,853,802
2022-06-16	12.880	13.050	12.520	12.650	12.051	7,586,700
2022-06-15	13.460	13.460	12.880	12.890	12.279	10,133,802
2022-06-14	13.380	13.380	13.030	13.350	12.717	5,982,261
2022-06-13	13.320	13.750	13.150	13.540	12.898	6,243,500
2022-06-10	13.120	13.480	13.000	13.360	12.727	4,589,000
2022-06-09	14.000	14.000	12.950	13.110	12.489	7,516,000
2022-06-08	13.700	13.790	13.230	13.480	12.841	4,307,000
2022-06-07	13.740	13.750	13.400	13.580	12.937	6,032,517
2022-06-06	12.900	13.900	12.870	13.640	12.994	8,426,766
2022-06-02	12.890	12.970	12.700	12.850	12.241	3,714,055
2022-06-01	12.850	13.050	12.660	12.890	12.279	4,136,967
2022-05-31	12.790	13.000	12.530	12.850	12.241	3,403,200
2022-05-30	12.780	12.880	12.570	12.710	12.108	4,183,100
2022-05-27	13.020	13.120	12.630	12.710	12.108	4,249,700
2022-05-26	12.880	13.120	12.550	12.870	12.260	4,044,400
2022-05-25	13.180	13.180	12.680	12.800	12.193	6,125,200
2022-05-24	13.790	14.060	12.600	12.950	12.336	8,334,618
2022-05-23	13.890	14.360	13.740	13.790	13.137	6,680,318
2022-05-20	13.660	13.910	13.330	13.900	13.241	6,353,200
2022-05-19	12.920	13.740	12.860	13.490	12.851	5,816,700
2022-05-18	12.890	13.240	12.700	13.150	12.527	5,077,000
2022-05-17	12.740	12.830	12.590	12.820	12.213	2,376,767
2022-05-16	12.990	13.050	12.600	12.800	12.193	4,648,400
2022-05-13	12.520	13.200	12.520	12.910	12.298	8,622,094
2022-05-12	12.160	12.570	12.160	12.520	11.927	4,400,700
2022-05-11	12.210	12.880	11.980	12.240	11.660	7,927,700

← NewerPage 18 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.