Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.870	16.060	15.720	15.750	15.552	13,314,568
2026-01-15	15.660	15.780	15.430	15.750	15.552	16,938,353
2026-01-14	15.970	16.340	15.610	15.820	15.621	24,382,631
2026-01-13	16.750	16.860	15.920	15.960	15.759	30,282,587
2026-01-12	16.660	16.990	16.460	16.900	16.687	30,242,826
2026-01-09	16.510	16.570	16.170	16.300	16.095	26,278,545
2026-01-08	16.150	16.560	16.020	16.180	15.977	24,097,716
2026-01-07	15.940	16.370	15.830	16.110	15.907	20,870,558
2026-01-06	16.130	16.130	15.750	15.970	15.769	23,851,982
2026-01-05	15.950	16.150	15.670	16.120	15.917	23,059,680
2025-12-31	15.700	16.080	15.530	15.900	15.700	20,058,180
2025-12-30	15.600	16.040	15.450	15.780	15.582	16,301,027
2025-12-29	15.720	15.890	15.640	15.670	15.473	12,537,862
2025-12-26	16.000	16.060	15.530	15.800	15.601	21,396,522
2025-12-25	15.800	16.050	15.610	15.880	15.680	22,615,044
2025-12-24	15.290	15.700	15.120	15.570	15.374	15,609,641
2025-12-23	15.460	15.590	15.240	15.290	15.098	12,968,193
2025-12-22	15.270	15.560	15.270	15.520	15.325	20,012,588
2025-12-19	14.990	15.660	14.990	15.350	15.157	25,058,801
2025-12-18	15.080	15.140	14.800	14.830	14.644	19,330,592
2025-12-17	15.280	15.480	14.990	15.260	15.068	21,400,995
2025-12-16	15.980	16.050	15.100	15.210	15.019	33,431,563
2025-12-15	16.100	16.350	15.940	15.990	15.789	50,106,356
2025-12-12	14.650	16.120	14.600	16.120	15.917	36,831,201
2025-12-11	14.640	14.780	14.530	14.650	14.466	12,715,522
2025-12-10	14.440	14.660	14.290	14.640	14.456	8,917,445
2025-12-09	14.560	14.740	14.430	14.480	14.298	7,856,439
2025-12-08	14.780	14.870	14.590	14.620	14.436	13,528,006
2025-12-05	14.280	14.790	14.190	14.730	14.545	17,240,023
2025-12-04	14.260	14.400	14.120	14.260	14.081	11,691,441
2025-12-03	14.390	14.440	14.030	14.180	14.002	15,102,412
2025-12-02	13.660	14.090	13.500	14.060	13.883	16,560,560
2025-12-01	13.780	13.780	13.480	13.670	13.498	11,546,002
2025-11-28	13.460	13.850	13.400	13.790	13.617	9,164,902
2025-11-27	13.480	13.710	13.400	13.460	13.291	8,994,524
2025-11-26	13.630	13.680	13.440	13.490	13.320	7,564,578
2025-11-25	13.600	13.990	13.480	13.720	13.547	10,810,660
2025-11-24	13.320	13.780	13.320	13.600	13.429	11,342,102
2025-11-21	13.480	13.650	13.260	13.260	13.093	10,347,200
2025-11-20	13.920	13.990	13.460	13.580	13.409	11,253,536
2025-11-19	14.220	14.270	13.870	13.910	13.735	8,601,800
2025-11-18	14.240	14.430	14.080	14.160	13.982	9,047,000
2025-11-17	14.450	14.490	14.140	14.310	14.130	12,529,178
2025-11-14	14.230	14.690	14.120	14.460	14.278	17,246,188
2025-11-13	13.800	14.500	13.800	14.300	14.120	16,025,436
2025-11-12	14.500	14.500	13.790	13.880	13.705	17,234,400
2025-11-11	14.330	14.740	14.330	14.370	14.189	11,083,266
2025-11-10	14.620	14.680	14.180	14.310	14.130	17,472,514
2025-11-07	14.800	15.100	14.590	14.610	14.426	18,256,119
2025-11-06	14.790	15.120	14.680	14.760	14.574	24,937,904
2025-11-05	14.540	14.850	14.260	14.760	14.574	27,002,403
2025-11-04	14.610	14.870	14.400	14.510	14.328	23,550,746
2025-11-03	14.450	14.790	14.140	14.610	14.426	30,134,187
2025-10-31	14.280	14.400	13.880	13.910	13.735	18,945,026
2025-10-30	14.540	14.630	14.300	14.380	14.199	20,919,357
2025-10-29	13.900	14.630	13.810	14.440	14.258	22,865,091
2025-10-28	14.000	14.090	13.830	13.900	13.725	12,198,300
2025-10-27	13.350	14.080	13.350	14.040	13.863	23,121,841
2025-10-24	13.390	13.500	13.240	13.350	13.182	8,519,029
2025-10-23	13.400	13.410	12.990	13.390	13.222	12,047,566

← NewerPage 4 of 5 · 243 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.