Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.390	17.550	16.880	17.100	17.100	7,653,510
2024-07-24	17.880	18.050	17.360	17.440	17.440	6,451,100
2024-07-23	18.790	18.840	17.900	17.930	17.930	5,242,900
2024-07-22	18.600	18.950	18.340	18.790	18.790	7,176,000
2024-07-19	18.530	19.220	18.400	18.530	18.530	7,271,960
2024-07-18	17.830	18.680	17.680	18.570	18.570	8,994,436
2024-07-17	18.160	18.190	17.680	17.950	17.950	5,246,800
2024-07-16	18.250	18.410	17.880	18.230	18.230	7,567,523
2024-07-15	18.370	18.500	18.080	18.420	18.420	7,182,356
2024-07-12	18.100	18.540	17.610	18.370	18.370	16,664,126
2024-07-11	17.300	17.820	17.300	17.820	17.820	8,671,858
2024-07-10	16.160	16.540	16.110	16.200	16.200	4,496,700
2024-07-09	16.490	16.870	16.300	16.660	16.660	5,367,500
2024-07-08	16.550	16.810	16.340	16.460	16.460	5,064,400
2024-07-05	16.570	16.570	16.570	16.570	16.570	0
2024-07-04	16.600	17.040	16.500	16.570	16.570	4,583,300
2024-07-03	17.480	17.510	16.540	16.610	16.610	6,393,700
2024-07-02	17.550	17.550	16.900	17.150	17.150	6,625,200
2024-07-01	17.020	17.700	16.750	17.450	17.450	8,065,441
2024-06-28	16.540	17.450	16.540	17.120	17.120	4,935,060
2024-06-27	17.610	17.870	16.920	17.100	17.100	6,780,622
2024-06-26	17.550	18.040	17.370	17.730	17.730	6,028,775
2024-06-25	16.900	18.110	16.880	17.780	17.780	10,392,187
2024-06-24	16.980	17.390	16.870	16.900	16.900	8,041,600
2024-06-21	17.250	17.410	16.890	17.000	17.000	8,445,193
2024-06-20	18.000	18.000	17.160	17.250	17.250	9,943,364
2024-06-19	18.630	18.630	17.930	18.000	18.000	7,448,817
2024-06-18	18.530	18.900	18.440	18.570	18.570	4,028,158
2024-06-17	18.560	18.950	18.420	18.510	18.510	5,044,100
2024-06-14	18.750	18.870	18.550	18.650	18.650	4,239,146
2024-06-13	18.900	18.990	18.590	18.750	18.750	4,409,653
2024-06-12	19.100	19.280	18.560	18.960	18.960	7,347,496
2024-06-11	19.230	19.440	18.920	19.230	19.230	5,802,767
2024-06-07	19.830	19.860	19.210	19.420	19.420	4,000,248
2024-06-06	19.580	19.860	19.420	19.560	19.560	3,750,132
2024-06-05	20.210	20.270	19.570	19.700	19.700	3,585,628
2024-06-04	19.800	20.260	19.680	20.170	20.170	3,278,900
2024-06-03	19.930	20.240	19.650	19.820	19.820	4,656,799
2024-05-31	19.930	20.130	19.700	19.830	19.830	4,000,288
2024-05-30	20.260	20.410	19.700	19.940	19.940	4,742,501
2024-05-29	20.370	20.500	20.170	20.240	20.240	2,487,258
2024-05-28	20.900	20.910	20.100	20.330	20.330	6,078,773
2024-05-27	20.290	20.900	20.270	20.900	20.900	3,374,063
2024-05-24	20.490	20.720	20.160	20.330	20.330	2,867,062
2024-05-23	20.400	20.550	20.210	20.420	20.420	3,758,103
2024-05-22	20.630	20.950	20.360	20.400	20.400	3,518,373
2024-05-21	20.660	20.930	20.530	20.780	20.780	3,196,100
2024-05-20	20.250	20.970	19.970	20.970	20.970	6,318,073
2024-05-17	20.270	20.630	19.910	20.520	20.520	6,133,267
2024-05-16	20.500	20.960	20.000	20.290	20.290	5,790,200
2024-05-15	20.460	20.800	20.230	20.570	20.570	5,301,150
2024-05-14	20.500	21.210	20.400	20.550	20.550	9,064,547
2024-05-13	19.450	20.630	19.320	20.500	20.500	9,703,535
2024-05-10	19.570	19.660	19.310	19.400	19.400	3,302,293
2024-05-09	19.000	19.770	18.920	19.580	19.580	4,678,100
2024-05-08	19.120	19.540	18.900	19.090	19.090	4,587,058
2024-05-07	19.390	19.660	19.070	19.160	19.160	5,617,974
2024-05-06	18.880	19.660	18.390	19.500	19.500	8,870,036
2024-04-30	18.380	18.800	18.290	18.650	18.650	5,316,500
2024-04-29	18.950	18.980	17.940	18.580	18.580	9,439,700

← NewerPage 10 of 21 · 1,212 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.