Neway Valve suzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.760 | 19.270 | 18.180 | 18.780 | 18.780 | 12,671,780 |
| 2024-04-25 | 18.090 | 18.290 | 17.760 | 18.070 | 18.070 | 4,837,500 |
| 2024-04-24 | 17.590 | 18.150 | 17.510 | 18.120 | 18.120 | 3,905,500 |
| 2024-04-23 | 17.870 | 17.870 | 17.400 | 17.630 | 17.630 | 4,632,440 |
| 2024-04-22 | 18.120 | 18.330 | 17.690 | 17.950 | 17.950 | 8,057,564 |
| 2024-04-19 | 17.840 | 18.710 | 17.830 | 18.140 | 18.140 | 8,042,686 |
| 2024-04-18 | 17.270 | 17.980 | 17.160 | 17.820 | 17.820 | 8,828,879 |
| 2024-04-17 | 16.880 | 17.240 | 16.750 | 17.200 | 17.200 | 5,646,800 |
| 2024-04-16 | 17.260 | 17.500 | 16.510 | 16.650 | 16.650 | 9,829,361 |
| 2024-04-15 | 17.790 | 17.870 | 16.160 | 17.230 | 17.230 | 18,481,541 |
| 2024-04-12 | 17.800 | 18.150 | 17.580 | 17.950 | 17.950 | 6,800,287 |
| 2024-04-11 | 17.130 | 18.200 | 17.130 | 17.870 | 17.870 | 6,111,600 |
| 2024-04-10 | 17.510 | 17.580 | 17.060 | 17.200 | 17.200 | 3,846,880 |
| 2024-04-09 | 17.590 | 17.790 | 17.200 | 17.510 | 17.510 | 4,652,440 |
| 2024-04-08 | 17.730 | 17.930 | 17.550 | 17.590 | 17.590 | 3,596,004 |
| 2024-04-03 | 17.730 | 17.840 | 17.380 | 17.730 | 17.730 | 5,645,781 |
| 2024-04-02 | 17.300 | 18.180 | 17.140 | 17.730 | 17.730 | 8,907,031 |
| 2024-04-01 | 16.970 | 17.300 | 16.890 | 17.120 | 17.120 | 4,634,969 |
| 2024-03-29 | 16.360 | 16.870 | 16.160 | 16.870 | 16.870 | 1,347,500 |
| 2024-03-28 | 16.080 | 16.600 | 16.080 | 16.420 | 16.420 | 3,223,700 |
| 2024-03-27 | 16.430 | 16.450 | 16.050 | 16.070 | 16.070 | 2,571,398 |
| 2024-03-26 | 16.390 | 16.520 | 16.220 | 16.450 | 16.450 | 3,612,600 |
| 2024-03-25 | 16.670 | 16.980 | 16.400 | 16.460 | 16.460 | 3,792,104 |
| 2024-03-22 | 17.000 | 17.020 | 16.680 | 16.770 | 16.770 | 3,306,550 |
| 2024-03-21 | 17.000 | 17.100 | 16.800 | 17.020 | 17.020 | 2,761,155 |
| 2024-03-20 | 16.800 | 17.020 | 16.730 | 16.920 | 16.920 | 3,390,869 |
| 2024-03-19 | 16.960 | 17.020 | 16.660 | 16.880 | 16.880 | 7,976,619 |
| 2024-03-18 | 16.730 | 16.980 | 16.680 | 16.960 | 16.960 | 3,415,931 |
| 2024-03-15 | 16.910 | 17.030 | 16.600 | 16.840 | 16.840 | 5,519,600 |
| 2024-03-14 | 16.660 | 17.310 | 16.660 | 17.000 | 17.000 | 6,905,871 |
| 2024-03-13 | 16.460 | 16.700 | 16.230 | 16.520 | 16.520 | 8,373,601 |
| 2024-03-12 | 16.700 | 16.980 | 16.430 | 16.500 | 16.500 | 4,143,100 |
| 2024-03-11 | 16.980 | 17.070 | 16.600 | 16.770 | 16.770 | 3,771,596 |
| 2024-03-08 | 16.510 | 17.050 | 16.400 | 17.000 | 17.000 | 4,786,900 |
| 2024-03-07 | 16.800 | 17.280 | 16.600 | 16.720 | 16.720 | 5,204,400 |
| 2024-03-06 | 16.500 | 16.920 | 16.380 | 16.750 | 16.750 | 5,346,000 |
| 2024-03-05 | 16.550 | 16.770 | 16.380 | 16.600 | 16.600 | 4,931,687 |
| 2024-03-04 | 16.120 | 16.760 | 15.990 | 16.700 | 16.700 | 7,015,704 |
| 2024-03-01 | 16.490 | 17.200 | 15.770 | 16.200 | 16.200 | 13,217,648 |
| 2024-02-29 | 15.310 | 16.530 | 15.310 | 16.400 | 16.400 | 8,309,154 |
| 2024-02-28 | 15.750 | 15.920 | 15.340 | 15.350 | 15.350 | 6,512,286 |
| 2024-02-27 | 15.530 | 15.750 | 15.300 | 15.720 | 15.720 | 3,670,315 |
| 2024-02-26 | 15.750 | 15.900 | 15.360 | 15.450 | 15.450 | 8,085,033 |
| 2024-02-23 | 14.850 | 15.450 | 14.790 | 15.430 | 15.430 | 5,354,000 |
| 2024-02-22 | 14.700 | 15.150 | 14.700 | 14.940 | 14.940 | 5,233,392 |
| 2024-02-21 | 13.980 | 15.020 | 13.870 | 14.700 | 14.700 | 8,877,204 |
| 2024-02-20 | 13.600 | 14.150 | 13.570 | 14.110 | 14.110 | 5,033,900 |
| 2024-02-19 | 13.770 | 14.210 | 13.380 | 13.720 | 13.720 | 9,395,234 |
| 2024-02-08 | 13.170 | 14.110 | 13.170 | 13.590 | 13.590 | 6,702,509 |
| 2024-02-07 | 12.820 | 13.690 | 12.780 | 13.280 | 13.280 | 7,722,264 |
| 2024-02-06 | 11.420 | 12.820 | 11.250 | 12.820 | 12.820 | 7,708,380 |
| 2024-02-05 | 12.050 | 12.230 | 11.330 | 11.650 | 11.650 | 11,405,173 |
| 2024-02-02 | 12.360 | 12.840 | 11.900 | 12.320 | 12.320 | 5,958,707 |
| 2024-02-01 | 12.150 | 12.930 | 12.130 | 12.500 | 12.500 | 8,257,098 |
| 2024-01-31 | 12.750 | 12.750 | 11.670 | 12.140 | 12.140 | 9,766,637 |
| 2024-01-30 | 13.310 | 13.610 | 12.910 | 12.950 | 12.950 | 3,437,600 |
| 2024-01-29 | 14.010 | 14.070 | 13.320 | 13.340 | 13.340 | 4,682,747 |
| 2024-01-26 | 14.250 | 14.320 | 13.990 | 14.090 | 14.090 | 2,666,200 |
| 2024-01-25 | 13.610 | 14.360 | 13.440 | 14.350 | 14.350 | 4,142,604 |
| 2024-01-24 | 13.430 | 13.780 | 13.100 | 13.590 | 13.590 | 2,982,807 |
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.