Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.900	13.190	12.820	13.150	12.798	12,381,431
2024-10-25	12.890	13.120	12.770	12.820	12.477	10,083,386
2024-10-24	12.990	13.010	12.730	12.890	12.545	8,319,002
2024-10-23	13.160	13.250	12.670	13.080	12.730	17,082,759
2024-10-22	12.520	13.480	12.480	13.200	12.847	26,198,532
2024-10-21	12.000	12.610	11.900	12.480	12.146	23,963,443
2024-10-18	11.340	12.000	11.140	11.750	11.436	21,623,030
2024-10-17	11.060	11.770	11.060	11.450	11.144	26,366,810
2024-10-16	10.700	10.990	10.660	10.880	10.589	6,366,321
2024-10-15	10.900	11.040	10.770	10.790	10.501	6,255,121
2024-10-14	10.850	10.980	10.590	10.980	10.686	7,871,900
2024-10-11	11.300	11.360	10.680	10.760	10.472	10,481,775
2024-10-10	11.440	11.630	11.170	11.210	10.910	11,540,910
2024-10-09	11.760	12.000	11.350	11.390	11.085	19,747,100
2024-10-08	12.700	12.720	11.350	12.080	11.757	28,500,758
2024-09-30	11.130	11.740	10.950	11.600	11.290	20,752,504
2024-09-27	10.300	10.850	10.290	10.680	10.394	9,610,927
2024-09-26	9.900	10.220	9.800	10.220	9.947	5,991,400
2024-09-25	10.000	10.120	9.810	9.900	9.635	6,275,400
2024-09-24	9.490	9.860	9.400	9.840	9.577	6,287,975
2024-09-23	9.370	9.490	9.280	9.390	9.139	2,184,900
2024-09-20	9.650	9.650	9.270	9.360	9.110	4,852,344
2024-09-19	9.580	9.740	9.510	9.640	9.382	3,147,744
2024-09-18	9.570	9.680	9.410	9.540	9.285	3,287,200
2024-09-13	9.950	9.950	9.520	9.540	9.285	7,116,000
2024-09-12	9.930	10.380	9.930	9.960	9.694	4,632,344
2024-09-11	9.930	10.070	9.870	9.940	9.674	1,838,400
2024-09-10	9.930	10.040	9.790	9.990	9.723	2,091,800
2024-09-09	9.900	10.010	9.800	9.910	9.645	2,398,100
2024-09-06	10.160	10.160	9.940	9.950	9.684	2,519,300
2024-09-05	10.180	10.260	10.070	10.090	9.820	2,337,555
2024-09-04	10.230	10.290	10.030	10.090	9.820	3,058,606
2024-09-03	10.100	10.340	10.070	10.280	10.005	2,829,595
2024-09-02	10.440	10.440	10.080	10.100	9.830	4,210,000
2024-08-30	10.330	10.680	10.210	10.460	10.180	7,486,521
2024-08-29	9.860	10.460	9.730	10.330	10.054	6,645,200
2024-08-28	9.810	10.060	9.780	9.920	9.655	3,743,588
2024-08-27	10.180	10.180	9.720	9.850	9.587	7,376,300
2024-08-26	10.520	10.520	10.100	10.180	9.908	6,458,500
2024-08-23	10.420	10.620	10.290	10.520	10.239	4,685,640
2024-08-22	10.360	10.620	10.120	10.520	10.239	9,018,596
2024-08-21	10.890	11.000	10.370	10.410	10.132	16,346,934
2024-08-20	12.080	12.140	10.890	11.220	10.920	21,774,519
2024-08-19	11.730	11.900	11.690	11.820	11.504	5,324,291
2024-08-16	11.800	11.950	11.650	11.770	11.455	7,346,891
2024-08-15	11.440	11.920	11.320	11.830	11.514	12,871,925
2024-08-14	11.280	11.470	11.280	11.400	11.095	3,785,992
2024-08-13	11.370	11.430	11.160	11.370	11.066	4,681,500
2024-08-12	11.290	11.640	11.290	11.340	11.037	5,961,500
2024-08-09	10.970	11.500	10.900	11.320	11.017	7,698,800
2024-08-08	11.070	11.130	10.750	10.980	10.686	5,002,800
2024-08-07	11.080	11.200	10.990	11.090	10.793	4,098,192
2024-08-06	11.260	11.390	10.900	11.090	10.793	8,753,567
2024-08-05	11.300	11.800	11.080	11.250	10.949	15,131,300
2024-08-02	11.580	11.720	11.200	11.340	11.037	15,003,322
2024-08-01	11.110	11.500	10.990	11.250	10.949	9,106,100
2024-07-31	10.470	11.180	10.410	11.110	10.813	9,944,800
2024-07-30	10.530	10.650	10.420	10.470	10.190	2,913,700
2024-07-29	10.560	10.780	10.460	10.610	10.326	4,265,500
2024-07-26	10.210	10.640	10.190	10.580	10.297	3,950,200

← NewerPage 9 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.