Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.370	14.390	13.530	13.570	13.399	25,463,600
2025-07-22	13.620	14.090	13.620	14.010	13.834	28,144,861
2025-07-21	12.930	13.870	12.930	13.640	13.468	35,451,917
2025-07-18	12.970	13.000	12.720	12.790	12.629	10,097,259
2025-07-17	12.980	13.010	12.900	12.960	12.797	7,438,500
2025-07-16	12.980	13.070	12.890	12.960	12.797	7,587,200
2025-07-15	13.150	13.250	12.950	13.020	12.856	11,787,900
2025-07-14	13.060	13.480	13.020	13.180	13.014	18,155,239
2025-07-11	12.940	12.990	12.680	12.930	12.767	12,689,200
2025-07-10	13.000	13.140	12.800	12.940	12.777	13,110,700
2025-07-09	12.820	13.480	12.780	13.060	12.896	24,771,800
2025-07-08	12.700	12.860	12.550	12.810	12.649	12,474,150
2025-07-07	12.650	12.950	12.640	12.790	12.629	9,955,600
2025-07-04	12.570	12.890	12.480	12.680	12.521	18,787,000
2025-07-03	12.600	12.730	12.490	12.640	12.481	12,304,800
2025-07-02	12.740	12.820	12.500	12.630	12.471	16,454,600
2025-07-01	12.600	13.050	12.600	12.800	12.639	28,844,499
2025-06-30	12.000	12.690	12.000	12.580	12.422	29,250,406
2025-06-27	11.950	12.050	11.890	11.980	11.829	9,606,600
2025-06-26	11.930	12.220	11.900	11.980	11.829	16,950,600
2025-06-25	11.810	12.130	11.780	11.950	11.800	13,317,700
2025-06-24	11.580	11.850	11.550	11.820	11.671	11,649,837
2025-06-23	11.400	11.660	11.350	11.650	11.504	9,336,616
2025-06-20	11.660	11.670	11.370	11.380	11.237	12,840,920
2025-06-19	12.050	12.080	11.630	11.720	11.573	18,490,435
2025-06-18	12.000	12.290	11.870	12.110	11.958	21,775,000
2025-06-17	11.840	12.360	11.780	12.200	11.874	26,371,114
2025-06-16	11.800	12.000	11.750	11.840	11.523	11,759,110
2025-06-13	11.940	12.160	11.850	11.930	11.611	17,591,030
2025-06-12	11.800	12.200	11.740	11.950	11.630	17,535,816
2025-06-11	11.850	11.880	11.730	11.830	11.514	10,353,610
2025-06-10	12.090	12.340	11.740	11.830	11.514	20,600,058
2025-06-09	11.930	12.410	11.810	12.090	11.767	28,347,000
2025-06-06	11.690	11.790	11.550	11.750	11.436	9,786,800
2025-06-05	11.610	11.770	11.490	11.690	11.377	12,167,600
2025-06-04	11.490	11.900	11.490	11.650	11.339	16,528,700
2025-06-03	11.420	11.460	11.270	11.390	11.085	13,000,700
2025-05-30	11.850	11.900	11.420	11.460	11.154	17,351,801
2025-05-29	11.820	12.200	11.770	11.850	11.533	27,281,502
2025-05-28	11.350	12.000	11.300	11.870	11.553	33,697,301
2025-05-27	11.480	11.550	11.300	11.400	11.095	16,923,901
2025-05-26	11.020	11.480	11.020	11.480	11.173	27,236,005
2025-05-23	11.090	11.100	10.880	10.880	10.589	13,367,500
2025-05-22	11.000	11.120	10.850	10.850	10.560	5,740,900
2025-05-21	11.160	11.190	11.020	11.050	10.755	4,793,402
2025-05-20	11.130	11.260	11.100	11.190	10.891	5,377,900
2025-05-19	11.050	11.200	10.900	11.190	10.891	8,677,502
2025-05-16	10.920	11.300	10.920	11.100	10.803	9,185,982
2025-05-15	11.070	11.070	10.900	10.930	10.638	4,963,600
2025-05-14	11.080	11.110	10.980	11.080	10.784	6,298,300
2025-05-13	11.260	11.260	11.030	11.040	10.745	7,576,100
2025-05-12	11.100	11.210	11.090	11.170	10.871	6,181,000
2025-05-09	11.230	11.270	10.990	11.040	10.745	7,702,301
2025-05-08	11.190	11.330	11.140	11.230	10.930	7,686,702
2025-05-07	11.300	11.330	11.130	11.220	10.920	10,673,700
2025-05-06	10.880	11.240	10.840	11.180	10.881	14,126,002
2025-04-30	10.890	10.940	10.830	10.850	10.560	7,687,400
2025-04-29	10.800	10.950	10.750	10.850	10.560	10,124,882
2025-04-28	11.440	11.550	10.900	10.910	10.618	22,029,216
2025-04-25	11.180	11.180	10.930	11.000	10.706	10,257,400

← NewerPage 6 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.