Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.230	13.440	13.160	13.360	13.360	3,092,200
2026-10-19	13.260	13.390	13.010	13.230	13.230	3,895,400
2026-10-16	13.180	13.550	13.050	13.350	13.350	5,134,942
2026-10-15	13.410	13.410	13.000	13.040	13.040	5,031,270
2026-10-14	13.860	13.930	13.540	13.570	13.570	3,368,100
2026-10-13	13.660	13.980	13.550	13.860	13.860	4,578,354
2026-10-12	13.550	14.370	13.530	13.850	13.850	7,558,700
2026-10-09	13.600	13.730	13.230	13.590	13.590	4,127,000
2026-10-08	13.750	13.920	13.600	13.700	13.700	3,852,242
2026-09-30	13.780	13.910	13.670	13.680	13.680	3,787,700
2026-09-29	13.950	14.020	13.550	13.650	13.650	5,302,100
2026-09-28	13.760	14.070	13.680	13.940	13.940	7,511,135
2026-09-24	13.800	13.950	13.710	13.760	13.760	3,254,100
2026-09-23	13.610	13.900	13.580	13.800	13.800	3,621,400
2026-09-22	13.810	13.980	13.650	13.690	13.690	5,058,500
2026-09-21	13.460	13.930	13.450	13.810	13.810	6,202,000
2026-09-18	13.400	13.540	13.300	13.460	13.460	4,381,213
2026-09-17	13.230	13.380	13.170	13.230	13.230	2,918,146
2026-09-16	13.330	13.380	13.150	13.340	13.340	3,367,171
2026-09-15	13.260	13.380	13.160	13.190	13.190	3,153,100
2026-09-14	13.410	13.470	13.220	13.280	13.280	3,879,051
2026-09-11	13.330	13.580	13.310	13.410	13.410	5,861,688
2026-09-10	13.750	13.830	13.470	13.470	13.470	6,926,613
2026-09-09	13.820	13.910	13.680	13.900	13.900	6,245,472
2026-09-08	14.080	14.080	13.750	13.920	13.920	7,417,900
2026-09-07	14.580	14.750	14.030	14.110	14.110	13,521,780
2026-09-04	13.850	14.870	13.830	14.530	14.530	23,401,336
2026-09-03	13.760	13.890	13.600	13.770	13.770	3,832,900
2026-09-02	13.680	13.840	13.540	13.690	13.690	4,391,100
2026-09-01	13.830	13.890	13.720	13.830	13.830	3,226,400
2026-08-31	13.550	13.830	13.550	13.800	13.800	3,587,200
2026-08-28	13.830	14.030	13.720	13.750	13.750	3,568,500
2026-08-27	13.750	13.860	13.650	13.830	13.830	5,407,283
2026-08-26	13.930	14.190	13.700	13.840	13.840	9,557,591
2026-08-25	13.480	13.880	13.260	13.750	13.750	10,069,962
2026-08-24	13.840	13.880	13.310	13.490	13.490	5,743,900
2026-08-21	13.770	14.040	13.630	13.850	13.850	4,574,175
2026-08-20	13.750	14.080	13.730	13.910	13.910	5,584,485
2026-08-19	14.230	14.250	13.690	13.720	13.720	8,958,015
2026-08-18	14.200	14.360	14.100	14.340	14.340	7,953,599
2026-08-17	13.950	14.450	13.930	14.260	14.260	11,663,713
2026-08-14	13.950	14.050	13.750	13.920	13.920	6,941,492
2026-08-13	14.250	14.300	13.960	13.970	13.970	8,832,746
2026-08-12	14.200	14.360	14.110	14.250	14.250	10,316,223
2026-08-11	14.100	14.300	13.970	14.080	14.080	8,738,606
2026-08-10	13.990	14.240	13.920	14.160	14.160	11,647,550
2026-08-07	14.380	14.400	13.810	13.990	13.990	20,784,002
2026-08-06	14.630	15.010	14.440	14.440	14.440	22,048,020
2026-08-05	14.210	15.350	13.900	15.290	15.290	37,135,855
2026-08-04	14.790	15.370	14.300	14.500	14.500	42,418,785
2026-08-03	13.850	13.970	13.280	13.970	13.970	13,465,644
2026-07-31	12.490	12.860	12.490	12.700	12.700	6,725,749
2026-07-30	12.550	12.720	12.350	12.410	12.410	5,600,700
2026-07-29	12.210	12.750	12.160	12.580	12.580	7,167,089
2026-07-28	12.140	12.440	12.100	12.220	12.220	5,940,500
2026-07-27	12.030	12.300	11.940	12.260	12.260	3,372,293
2026-07-24	12.420	12.420	12.020	12.030	12.030	4,000,600
2026-07-23	12.130	12.460	12.120	12.440	12.440	5,329,700
2026-07-22	12.050	12.310	12.040	12.130	12.130	5,456,616
2026-07-21	12.060	12.240	11.500	12.240	12.240	10,082,093

Page 1 of 5 · 243 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.