Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.270	12.620	11.880	12.060	12.060	9,186,854
2026-07-17	12.510	12.580	12.070	12.140	12.140	6,612,400
2026-07-16	12.700	12.800	12.500	12.510	12.510	3,933,583
2026-07-15	12.740	12.930	12.620	12.800	12.800	4,442,400
2026-07-14	12.660	12.780	12.230	12.760	12.760	6,766,200
2026-07-13	13.290	13.430	12.640	12.680	12.680	6,953,800
2026-07-10	13.300	13.840	13.260	13.430	13.430	6,696,804
2026-07-09	13.450	13.490	12.710	13.280	13.280	9,554,396
2026-07-08	13.850	14.000	13.410	13.450	13.450	8,567,300
2026-07-07	14.210	14.340	13.860	13.900	13.900	6,033,692
2026-07-06	14.350	14.830	14.120	14.220	14.220	8,941,100
2026-07-03	14.390	14.700	14.250	14.450	14.450	6,938,436
2026-07-02	14.720	14.760	14.310	14.330	14.330	7,775,700
2026-07-01	14.880	15.140	14.610	14.710	14.710	8,780,426
2026-06-30	14.440	15.020	14.150	14.930	14.930	9,998,824
2026-06-29	14.310	14.680	14.150	14.450	14.450	9,608,815
2026-06-26	14.670	14.670	14.090	14.170	14.170	10,045,686
2026-06-25	15.430	15.610	14.600	14.630	14.630	12,626,533
2026-06-24	15.560	16.070	15.240	15.410	15.410	12,898,524
2026-06-23	15.000	16.000	15.000	15.610	15.610	15,702,105
2026-06-22	15.360	15.750	14.740	15.070	15.070	14,762,880
2026-06-18	15.600	15.950	15.310	15.460	15.460	9,725,275
2026-06-17	15.700	15.900	15.280	15.810	15.810	14,914,250
2026-06-16	15.510	16.400	15.510	15.900	15.700	11,868,960
2026-06-15	15.420	15.540	15.150	15.500	15.305	8,614,839
2026-06-12	15.190	15.490	14.830	15.220	15.029	11,928,630
2026-06-11	14.930	15.180	14.610	14.900	14.713	10,358,626
2026-06-10	16.280	16.340	14.850	14.970	14.782	18,608,351
2026-06-09	16.660	16.730	16.080	16.430	16.223	8,506,023
2026-06-08	16.460	17.150	16.320	16.450	16.243	11,622,192
2026-06-05	16.710	17.280	16.340	17.000	16.786	12,890,399
2026-06-04	16.610	16.920	16.550	16.850	16.638	7,760,500
2026-06-03	17.270	17.270	16.610	16.780	16.569	14,879,000
2026-06-02	16.880	17.490	16.220	17.300	17.082	16,217,290
2026-06-01	16.540	17.240	16.420	16.900	16.687	11,273,112
2026-05-29	17.820	18.020	16.510	16.700	16.490	18,528,141
2026-05-28	17.660	17.990	17.590	17.950	17.724	13,776,972
2026-05-27	17.900	18.270	17.640	17.650	17.428	18,729,217
2026-05-26	18.050	18.110	17.350	17.730	17.507	24,334,047
2026-05-25	16.240	17.750	16.150	17.750	17.527	21,672,500
2026-05-22	16.320	16.330	16.000	16.140	15.937	6,673,839
2026-05-21	16.880	17.090	16.110	16.220	16.016	10,857,867
2026-05-20	16.700	17.010	16.380	16.880	16.668	9,640,484
2026-05-19	16.780	17.020	16.500	16.810	16.599	6,389,161
2026-05-18	16.800	17.030	16.560	16.720	16.510	8,596,700
2026-05-15	17.050	17.180	16.640	16.840	16.628	8,091,688
2026-05-14	17.320	17.420	16.850	16.870	16.658	9,446,192
2026-05-13	17.230	17.600	17.180	17.310	17.092	7,451,404
2026-05-12	17.460	17.650	17.200	17.310	17.092	8,560,601
2026-05-11	17.400	17.750	17.330	17.430	17.211	9,827,488
2026-05-08	17.260	17.390	17.010	17.210	16.994	8,168,926
2026-05-07	16.580	17.470	16.540	17.330	17.112	15,608,404
2026-05-06	16.040	16.580	16.040	16.530	16.322	9,107,601
2026-04-30	16.190	16.260	16.020	16.120	15.917	4,835,835
2026-04-29	16.060	16.280	16.020	16.190	15.986	5,938,080
2026-04-28	16.170	16.280	15.800	16.140	15.937	9,752,744
2026-04-27	16.420	16.480	16.010	16.330	16.125	8,185,109
2026-04-24	16.880	17.090	16.310	16.510	16.302	10,073,100
2026-04-23	16.560	17.380	16.560	16.930	16.717	15,877,378
2026-04-22	16.300	16.560	16.180	16.560	16.352	5,749,139

← NewerPage 2 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.