Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.180	39.020	38.050	38.570	38.570	2,243,132
2026-10-19	37.800	38.800	37.660	38.600	38.600	3,364,668
2026-10-16	37.980	38.540	37.320	37.590	37.590	2,694,600
2026-10-15	38.990	39.390	36.740	37.450	37.450	6,152,410
2026-10-14	40.170	40.540	39.190	39.450	39.450	2,706,833
2026-10-13	41.440	41.440	39.290	40.170	40.170	5,496,144
2026-10-12	41.680	42.560	41.000	41.850	41.850	3,213,500
2026-10-09	42.690	43.160	40.750	41.670	41.670	4,646,926
2026-10-08	43.220	43.800	42.410	42.640	42.640	3,534,392
2026-09-30	43.780	44.010	43.070	43.210	43.210	2,938,109
2026-09-29	42.720	44.050	42.230	43.600	43.600	3,681,100
2026-09-28	42.540	43.190	42.100	42.800	42.800	3,937,801
2026-09-24	44.710	44.790	42.500	42.500	42.500	3,835,200
2026-09-23	44.630	45.490	44.160	44.660	44.660	3,178,410
2026-09-22	43.800	45.360	43.660	44.600	44.600	5,298,137
2026-09-21	44.800	45.690	43.530	43.570	43.570	4,571,190
2026-09-18	44.450	45.220	44.070	44.920	44.920	4,041,400
2026-09-17	43.190	44.940	43.100	44.400	44.400	6,396,368
2026-09-16	43.110	43.630	42.570	43.620	43.620	2,974,225
2026-09-15	43.380	43.870	42.500	43.260	43.260	3,390,247
2026-09-14	43.550	43.810	43.000	43.370	43.370	3,862,840
2026-09-11	43.820	43.990	42.710	43.510	43.510	3,560,253
2026-09-10	44.360	44.360	43.360	43.960	43.960	3,402,863
2026-09-09	43.780	44.560	43.750	44.290	44.290	3,815,678
2026-09-08	44.540	44.660	43.650	44.020	44.020	3,603,945
2026-09-07	45.670	46.000	44.200	44.470	44.470	5,254,394
2026-09-04	47.000	47.490	45.320	45.620	45.620	4,098,200
2026-09-03	45.780	47.290	45.510	46.900	46.900	5,155,700
2026-09-02	47.910	47.910	45.080	45.510	45.510	6,648,228
2026-09-01	51.000	51.280	48.180	48.390	48.390	6,841,800
2026-08-31	50.190	51.090	49.620	50.940	50.940	4,120,425
2026-08-28	51.250	52.480	50.700	50.700	50.700	4,316,908
2026-08-27	52.230	52.940	51.200	51.760	51.760	7,489,600
2026-08-26	52.500	53.200	50.600	52.750	52.750	5,911,542
2026-08-25	51.500	53.300	50.650	52.920	52.920	5,646,939
2026-08-24	52.600	55.750	51.110	51.530	51.530	10,262,982
2026-08-21	54.750	56.440	53.840	55.650	55.650	6,378,602
2026-08-20	53.610	54.970	53.330	54.170	54.170	4,507,215
2026-08-19	52.870	54.000	52.570	53.330	53.330	5,566,897
2026-08-18	53.270	54.400	52.600	53.140	53.140	4,484,722
2026-08-17	53.420	54.480	52.840	53.890	53.890	5,251,473
2026-08-14	53.000	53.900	52.570	53.330	53.330	3,891,168
2026-08-13	52.000	53.700	51.600	53.000	53.000	6,058,493
2026-08-12	51.380	51.950	50.910	51.860	51.860	4,053,272
2026-08-11	52.810	53.700	51.300	51.380	51.380	5,774,955
2026-08-10	51.710	53.450	51.330	53.340	53.340	6,128,221
2026-08-07	51.680	53.590	51.310	52.250	52.250	7,440,628
2026-08-06	51.700	52.980	51.110	51.780	51.780	8,572,800
2026-08-05	50.480	52.180	50.010	51.780	51.780	7,871,204
2026-08-04	49.000	51.390	48.060	50.400	50.400	10,868,251
2026-08-03	46.460	49.490	45.360	48.560	48.560	13,487,500
2026-07-31	45.410	45.940	43.630	45.580	45.580	10,454,600
2026-07-30	42.440	45.550	42.350	44.520	44.520	10,847,952
2026-07-29	40.880	43.310	40.120	43.220	43.220	10,285,548
2026-07-28	41.780	42.190	40.520	40.700	40.700	5,094,394
2026-07-27	41.850	42.640	41.290	41.900	41.900	4,980,749
2026-07-24	43.000	43.300	41.770	41.810	41.810	5,474,587
2026-07-23	41.530	43.500	41.060	43.190	43.190	7,446,448
2026-07-22	41.550	42.000	40.880	41.530	41.530	8,094,640
2026-07-21	40.890	41.680	39.880	41.620	41.620	9,574,000

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.3600 CNY
2022-07-14	0.2500 CNY
2021-07-15	0.4600 CNY
2020-07-13	0.4000 CNY
2019-07-05	0.6700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.