Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.950	11.480	10.910	11.270	10.969	19,074,168
2025-04-23	10.790	10.980	10.770	10.950	10.657	7,944,500
2025-04-22	10.470	11.080	10.470	10.890	10.599	15,704,090
2025-04-21	10.350	10.510	10.300	10.480	10.200	6,299,948
2025-04-18	10.460	10.530	10.280	10.360	10.083	7,032,300
2025-04-17	10.330	10.630	10.260	10.510	10.229	6,910,900
2025-04-16	10.490	10.490	10.100	10.340	10.064	7,496,224
2025-04-15	10.560	10.630	10.420	10.470	10.190	4,938,500
2025-04-14	10.520	10.640	10.470	10.540	10.258	7,585,900
2025-04-11	10.250	10.430	10.210	10.330	10.054	6,120,200
2025-04-10	10.360	10.580	10.270	10.280	10.005	10,032,200
2025-04-09	9.850	10.240	9.450	10.170	9.898	12,062,285
2025-04-08	10.300	10.450	9.900	10.040	9.772	18,673,935
2025-04-07	11.100	11.150	10.510	10.510	10.229	14,483,600
2025-04-03	11.550	11.930	11.500	11.680	11.368	11,723,046
2025-04-02	11.850	11.880	11.650	11.690	11.377	8,487,726
2025-04-01	11.540	12.090	11.540	11.900	11.582	14,820,512
2025-03-31	11.800	11.810	11.450	11.540	11.231	12,625,312
2025-03-28	12.070	12.120	11.810	11.880	11.562	10,181,300
2025-03-27	12.240	12.260	11.940	12.030	11.708	13,304,648
2025-03-26	12.220	12.470	12.060	12.310	11.981	19,455,750
2025-03-25	11.820	12.480	11.790	12.160	11.835	22,705,802
2025-03-24	12.350	12.370	11.640	11.890	11.572	17,887,299
2025-03-21	12.350	12.640	12.280	12.350	12.020	21,339,754
2025-03-20	12.280	12.480	12.200	12.330	12.000	9,381,900
2025-03-19	12.210	12.420	12.180	12.310	11.981	10,584,900
2025-03-18	12.040	12.350	11.950	12.330	12.000	17,692,800
2025-03-17	12.050	12.220	11.930	11.940	11.621	11,088,400
2025-03-14	11.850	12.490	11.850	12.040	11.718	22,849,460
2025-03-13	11.670	11.770	11.490	11.650	11.339	7,889,700
2025-03-12	11.710	11.820	11.450	11.690	11.377	11,977,902
2025-03-11	11.680	11.810	11.650	11.810	11.494	6,107,800
2025-03-10	11.880	11.980	11.720	11.850	11.533	6,575,600
2025-03-07	11.720	12.030	11.700	11.840	11.523	12,516,986
2025-03-06	11.820	11.860	11.700	11.780	11.465	9,166,600
2025-03-05	11.710	11.820	11.650	11.790	11.475	7,839,916
2025-03-04	11.440	11.930	11.300	11.780	11.465	14,364,931
2025-03-03	11.340	11.620	11.280	11.470	11.163	7,868,202
2025-02-28	11.630	11.710	11.340	11.350	11.047	11,170,800
2025-02-27	11.850	11.950	11.530	11.680	11.368	12,955,000
2025-02-26	11.570	12.030	11.570	11.890	11.572	16,342,599
2025-02-25	11.550	11.730	11.470	11.570	11.261	9,680,600
2025-02-24	11.790	11.820	11.560	11.660	11.348	12,126,360
2025-02-21	11.770	11.890	11.740	11.810	11.494	8,618,184
2025-02-20	11.690	11.880	11.420	11.840	11.523	15,219,223
2025-02-19	11.650	11.720	11.570	11.690	11.377	10,902,410
2025-02-18	11.790	11.890	11.620	11.690	11.377	8,315,969
2025-02-17	12.140	12.140	11.680	11.840	11.523	16,195,712
2025-02-14	12.130	12.190	12.020	12.150	11.825	6,169,139
2025-02-13	12.480	12.540	12.110	12.130	11.806	10,403,200
2025-02-12	12.250	12.650	12.110	12.500	12.166	10,849,800
2025-02-11	12.290	12.310	12.080	12.240	11.913	6,512,200
2025-02-10	12.050	12.460	11.960	12.320	11.991	13,429,584
2025-02-07	11.940	12.280	11.820	12.010	11.689	13,712,658
2025-02-06	11.760	12.000	11.740	11.940	11.621	9,077,412
2025-02-05	12.340	12.380	11.660	11.870	11.553	15,067,286
2025-01-27	12.600	12.650	12.200	12.240	11.913	10,364,200
2025-01-24	12.560	12.740	12.460	12.600	12.263	10,694,669
2025-01-23	12.450	12.770	12.380	12.510	12.176	11,410,069
2025-01-22	12.340	12.500	12.210	12.370	12.039	6,365,100

← NewerPage 7 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.