Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.400	13.410	12.990	13.390	13.222	12,047,566
2025-10-22	13.700	13.720	13.450	13.470	13.301	9,166,400
2025-10-21	13.600	13.860	13.600	13.790	13.617	8,949,370
2025-10-20	13.790	13.870	13.500	13.590	13.419	10,326,500
2025-10-17	14.130	14.470	13.570	13.600	13.429	17,677,318
2025-10-16	14.110	14.170	13.820	13.880	13.705	13,001,788
2025-10-15	13.960	14.190	13.910	14.110	13.933	15,698,491
2025-10-14	14.100	14.180	13.780	13.960	13.784	22,798,855
2025-10-13	13.000	13.990	12.970	13.990	13.814	31,876,109
2025-10-10	13.660	13.700	13.410	13.440	13.271	15,666,115
2025-10-09	13.100	13.820	13.100	13.700	13.528	29,635,083
2025-09-30	12.880	12.910	12.780	12.850	12.688	7,142,702
2025-09-29	12.920	12.960	12.600	12.880	12.718	9,290,357
2025-09-26	13.120	13.170	12.920	12.920	12.758	8,077,521
2025-09-25	13.200	13.320	13.040	13.180	13.014	9,324,864
2025-09-24	13.110	13.290	13.080	13.220	13.054	8,718,456
2025-09-23	13.630	13.710	13.000	13.270	13.103	21,439,932
2025-09-22	13.930	13.960	13.610	13.720	13.547	13,885,212
2025-09-19	13.620	13.980	13.500	13.850	13.676	25,623,200
2025-09-18	13.500	13.910	13.420	13.600	13.429	26,046,856
2025-09-17	13.480	13.600	13.400	13.500	13.330	9,071,769
2025-09-16	13.430	13.530	13.250	13.500	13.330	12,115,451
2025-09-15	13.600	13.660	13.390	13.430	13.261	10,958,607
2025-09-12	13.500	13.760	13.370	13.600	13.429	17,277,779
2025-09-11	13.350	13.500	13.100	13.460	13.291	12,968,786
2025-09-10	13.380	13.500	13.260	13.290	13.123	9,044,082
2025-09-09	13.530	13.700	13.280	13.380	13.212	10,410,296
2025-09-08	13.610	13.690	13.400	13.530	13.360	13,072,474
2025-09-05	13.330	13.540	13.200	13.520	13.350	10,034,600
2025-09-04	13.450	13.700	13.060	13.240	13.074	13,306,013
2025-09-03	13.450	13.820	13.340	13.520	13.350	15,131,800
2025-09-02	13.440	13.620	13.150	13.470	13.301	18,261,527
2025-09-01	13.840	13.840	13.450	13.510	13.340	16,115,513
2025-08-29	13.450	13.840	13.450	13.670	13.498	17,640,646
2025-08-28	13.350	13.500	12.880	13.380	13.212	23,721,249
2025-08-27	13.720	13.840	13.330	13.350	13.182	17,939,740
2025-08-26	13.720	13.890	13.550	13.730	13.557	12,614,502
2025-08-25	13.600	13.750	13.510	13.750	13.577	15,994,804
2025-08-22	13.630	13.750	13.480	13.560	13.389	14,280,902
2025-08-21	14.070	14.080	13.470	13.570	13.399	23,327,660
2025-08-20	13.960	14.050	13.840	13.990	13.814	13,773,300
2025-08-19	14.300	14.330	13.820	14.100	13.923	25,077,726
2025-08-18	14.630	14.740	14.180	14.280	14.100	25,215,404
2025-08-15	14.390	14.750	14.390	14.630	14.446	12,808,202
2025-08-14	14.710	14.780	14.370	14.380	14.199	13,393,532
2025-08-13	14.770	14.870	14.550	14.700	14.515	13,102,510
2025-08-12	14.660	14.780	14.500	14.700	14.515	11,576,048
2025-08-11	14.800	14.860	14.500	14.590	14.407	15,824,222
2025-08-08	14.920	14.930	14.680	14.800	14.614	17,392,500
2025-08-07	14.510	15.250	14.510	14.870	14.683	34,063,246
2025-08-06	13.820	14.440	13.810	14.350	14.170	22,583,800
2025-08-05	13.980	13.980	13.700	13.840	13.666	11,593,437
2025-08-04	13.470	14.050	13.470	13.980	13.804	15,213,900
2025-08-01	13.660	13.820	13.430	13.630	13.459	12,293,900
2025-07-31	13.600	13.820	13.500	13.610	13.439	11,347,900
2025-07-30	13.810	13.880	13.520	13.640	13.468	14,439,100
2025-07-29	14.030	14.110	13.750	13.890	13.715	17,441,200
2025-07-28	13.350	14.580	13.240	14.110	13.933	37,473,198
2025-07-25	13.470	13.500	13.210	13.350	13.182	13,620,801
2025-07-24	13.530	13.660	13.350	13.470	13.301	15,760,659

← NewerPage 5 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.