Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.560	12.630	12.270	12.350	12.020	6,037,700
2025-01-20	12.370	12.540	12.300	12.390	12.059	9,570,700
2025-01-17	12.300	12.580	12.200	12.330	12.000	6,729,500
2025-01-16	12.340	12.420	12.080	12.330	12.000	11,519,900
2025-01-15	12.390	12.460	11.990	12.040	11.718	11,036,986
2025-01-14	11.870	12.430	11.870	12.400	12.068	8,770,600
2025-01-13	11.900	12.130	11.620	11.950	11.630	7,813,468
2025-01-10	12.610	12.770	12.010	12.020	11.699	12,115,300
2025-01-09	12.200	12.920	12.000	12.750	12.409	17,978,688
2025-01-08	11.950	12.170	11.620	12.140	11.815	9,813,700
2025-01-07	11.850	11.970	11.620	11.950	11.630	6,253,000
2025-01-06	11.650	11.970	11.500	11.740	11.426	7,653,500
2025-01-03	11.920	12.050	11.460	11.560	11.251	7,120,511
2025-01-02	12.200	12.260	11.770	11.920	11.601	7,587,500
2024-12-31	12.350	12.460	12.150	12.200	11.874	7,019,477
2024-12-30	12.310	12.520	12.220	12.340	12.010	5,106,900
2024-12-27	12.530	12.590	12.300	12.370	12.039	7,310,800
2024-12-26	12.330	12.640	12.310	12.530	12.195	11,341,588
2024-12-25	12.030	12.440	11.900	12.330	12.000	11,506,702
2024-12-24	11.920	12.120	11.880	12.100	11.776	8,063,992
2024-12-23	12.100	12.140	11.840	11.900	11.582	8,753,300
2024-12-20	12.190	12.210	11.980	12.070	11.747	8,764,700
2024-12-19	12.000	12.200	11.840	12.140	11.815	7,388,500
2024-12-18	12.330	12.400	11.900	12.030	11.708	14,768,800
2024-12-17	12.540	12.740	12.190	12.330	12.000	8,529,800
2024-12-16	12.500	12.820	12.440	12.610	12.273	8,938,302
2024-12-13	12.790	12.790	12.430	12.460	12.127	11,649,402
2024-12-12	13.140	13.140	12.730	12.830	12.487	12,373,802
2024-12-11	12.870	13.140	12.820	13.130	12.779	7,999,204
2024-12-10	13.150	13.220	12.860	12.900	12.555	14,621,472
2024-12-09	12.960	13.000	12.650	12.800	12.458	9,658,472
2024-12-06	13.000	13.020	12.770	12.940	12.594	8,781,600
2024-12-05	12.880	13.140	12.860	12.960	12.613	7,536,720
2024-12-04	13.180	13.180	12.840	12.950	12.604	11,489,100
2024-12-03	13.290	13.490	12.980	13.190	12.837	11,396,500
2024-12-02	13.380	13.560	13.200	13.250	12.896	14,184,520
2024-11-29	13.630	13.720	13.250	13.400	13.042	16,042,100
2024-11-28	13.980	14.200	13.560	13.720	13.353	10,341,404
2024-11-27	13.500	14.090	13.440	14.050	13.674	13,639,303
2024-11-26	13.440	14.050	13.310	13.600	13.236	12,584,100
2024-11-25	13.400	13.560	13.040	13.500	13.139	13,558,500
2024-11-22	14.120	14.130	13.350	13.450	13.090	16,036,671
2024-11-21	13.590	14.220	13.490	14.080	13.704	15,227,263
2024-11-20	13.600	13.990	13.360	13.630	13.266	15,983,502
2024-11-19	12.920	13.620	12.870	13.580	13.217	15,058,514
2024-11-18	13.150	13.480	12.780	12.920	12.575	12,890,418
2024-11-15	13.550	13.700	13.020	13.100	12.750	11,573,614
2024-11-14	14.000	14.070	13.500	13.560	13.197	17,627,838
2024-11-13	14.240	14.370	13.860	14.060	13.684	11,987,258
2024-11-12	14.450	14.650	14.000	14.150	13.772	15,668,176
2024-11-11	14.100	14.450	14.000	14.360	13.976	15,921,990
2024-11-08	14.670	14.670	13.910	14.120	13.742	17,956,597
2024-11-07	14.100	14.620	13.900	14.500	14.112	17,957,369
2024-11-06	14.080	14.600	13.700	14.290	13.908	25,242,901
2024-11-05	13.310	14.240	13.200	14.020	13.645	27,299,771
2024-11-04	12.720	13.280	12.510	13.230	12.876	15,093,948
2024-11-01	13.570	13.770	12.620	12.700	12.360	22,151,814
2024-10-31	12.970	13.720	12.710	13.560	13.197	20,634,735
2024-10-30	12.660	13.100	12.620	12.900	12.555	13,206,600
2024-10-29	13.280	13.460	12.660	12.720	12.380	14,671,253

← NewerPage 8 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.