Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.830	16.830	16.250	16.370	16.164	9,224,028
2026-04-20	16.650	16.830	16.440	16.780	16.569	7,281,565
2026-04-17	16.680	16.750	16.500	16.630	16.421	5,849,254
2026-04-16	16.590	16.840	16.510	16.760	16.549	6,029,344
2026-04-15	16.860	16.970	16.510	16.530	16.322	7,920,031
2026-04-14	16.950	17.110	16.250	16.550	16.342	14,269,987
2026-04-13	17.100	17.220	16.890	16.980	16.766	8,120,788
2026-04-10	17.240	17.440	17.010	17.260	17.043	7,271,394
2026-04-09	16.720	17.260	16.550	17.230	17.013	10,576,691
2026-04-08	16.590	16.890	16.590	16.880	16.668	10,877,947
2026-04-07	16.290	16.530	15.970	16.080	15.878	6,377,628
2026-04-03	16.350	16.540	15.980	16.090	15.888	7,325,983
2026-04-02	16.630	16.850	16.100	16.230	16.026	7,517,800
2026-04-01	16.710	16.800	16.530	16.720	16.510	8,046,200
2026-03-31	16.680	16.890	16.300	16.400	16.194	9,121,187
2026-03-30	16.810	17.280	16.340	16.600	16.391	11,135,402
2026-03-27	16.130	17.110	16.050	17.060	16.845	10,645,039
2026-03-26	16.600	16.890	16.270	16.460	16.253	6,909,957
2026-03-25	16.170	16.900	16.150	16.630	16.421	12,005,739
2026-03-24	16.000	16.170	15.660	16.170	15.967	12,619,740
2026-03-23	16.310	16.550	15.460	15.670	15.473	18,720,148
2026-03-20	17.920	17.920	16.600	16.600	16.391	22,197,547
2026-03-19	17.680	18.260	17.560	17.660	17.438	13,459,910
2026-03-18	17.790	18.120	17.540	18.050	17.823	13,815,338
2026-03-17	18.640	18.710	17.690	17.710	17.487	18,534,240
2026-03-16	19.140	19.190	18.400	18.490	18.257	29,052,760
2026-03-13	17.810	19.260	17.800	19.260	19.018	30,974,772
2026-03-12	17.810	17.810	17.200	17.510	17.290	12,974,700
2026-03-11	18.180	18.370	17.710	17.810	17.586	12,443,052
2026-03-10	18.080	18.300	17.980	18.130	17.902	8,764,500
2026-03-09	17.820	17.950	17.480	17.920	17.695	13,819,400
2026-03-06	18.110	18.480	17.810	18.140	17.912	11,245,695
2026-03-05	17.880	18.260	17.600	18.110	17.882	14,763,441
2026-03-04	17.000	17.820	17.000	17.510	17.290	12,596,516
2026-03-03	18.610	18.680	17.310	17.360	17.142	22,742,321
2026-03-02	18.520	18.850	18.330	18.380	18.149	15,504,357
2026-02-27	19.220	19.330	18.760	18.820	18.583	16,855,902
2026-02-26	18.910	19.390	18.860	19.330	19.087	18,080,426
2026-02-25	18.760	19.170	18.510	18.950	18.712	19,791,180
2026-02-24	18.730	19.150	18.480	18.780	18.544	22,885,890
2026-02-13	19.600	19.690	18.250	18.280	18.050	31,314,468
2026-02-12	18.870	20.090	18.610	19.490	19.245	42,472,502
2026-02-11	19.860	20.000	18.750	18.800	18.564	55,040,948
2026-02-10	20.270	20.270	19.240	19.400	19.156	119,310,801
2026-02-09	17.160	18.430	17.160	18.430	18.198	19,365,625
2026-02-06	16.800	17.370	16.710	16.750	16.539	16,647,617
2026-02-05	17.500	17.660	16.910	17.090	16.875	25,196,105
2026-02-04	17.100	18.760	17.000	17.890	17.665	36,330,809
2026-02-03	16.850	17.160	16.600	17.160	16.944	16,216,416
2026-02-02	17.100	17.250	16.700	16.730	16.520	23,470,991
2026-01-30	16.410	17.380	16.410	17.230	17.013	36,746,457
2026-01-29	16.760	17.060	16.400	16.500	16.293	22,023,045
2026-01-28	16.200	17.160	16.080	16.940	16.727	34,929,891
2026-01-27	16.080	16.280	15.400	16.200	15.996	17,957,907
2026-01-26	16.600	16.650	16.080	16.130	15.927	14,639,332
2026-01-23	16.390	16.630	16.130	16.630	16.421	17,502,400
2026-01-22	16.220	16.760	16.110	16.500	16.293	18,771,528
2026-01-21	15.790	16.150	15.750	16.000	15.799	9,803,543
2026-01-20	16.220	16.380	15.780	15.920	15.720	13,390,100
2026-01-19	15.770	16.390	15.700	16.220	16.016	18,134,805

← NewerPage 3 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.