Neway Valve suzhou Co Ltd historical data

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

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

← NewerPage 11 of 21 · 1,217 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.