Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.410	13.580	13.050	13.420	13.420	4,307,101
2024-01-22	14.200	14.320	13.370	13.420	13.420	4,415,394
2024-01-19	14.450	14.560	14.130	14.240	14.240	3,026,293
2024-01-18	14.440	14.600	14.020	14.350	14.350	5,048,109
2024-01-17	14.760	15.090	14.580	14.600	14.600	3,663,346
2024-01-16	14.700	14.900	14.650	14.840	14.840	3,489,900
2024-01-15	14.260	15.040	14.260	14.910	14.910	5,632,586
2024-01-12	14.410	14.620	14.280	14.350	14.350	2,408,950
2024-01-11	14.170	14.490	14.170	14.380	14.380	2,315,800
2024-01-10	14.250	14.410	14.070	14.210	14.210	1,917,190
2024-01-09	14.080	14.380	14.070	14.260	14.260	2,840,172
2024-01-08	14.350	14.540	14.020	14.090	14.090	4,181,432
2024-01-05	14.670	14.700	14.280	14.340	14.340	3,830,031
2024-01-04	14.320	14.760	14.210	14.670	14.670	4,579,377
2024-01-03	14.400	14.530	14.250	14.390	14.390	4,186,364
2024-01-02	13.980	14.690	13.860	14.440	14.440	7,848,150
2023-12-29	13.590	13.880	13.500	13.860	13.860	3,826,000
2023-12-28	12.990	13.600	12.930	13.540	13.540	4,828,097
2023-12-27	12.980	13.140	12.890	13.030	13.030	3,844,912
2023-12-26	13.480	13.500	12.880	12.910	12.910	3,030,009
2023-12-25	13.560	13.800	13.400	13.520	13.520	2,069,200
2023-12-22	13.790	13.790	13.500	13.580	13.580	2,386,826
2023-12-21	13.450	13.840	13.310	13.800	13.800	2,958,964
2023-12-20	13.510	13.650	13.390	13.450	13.450	1,778,556
2023-12-19	13.440	13.540	13.320	13.490	13.490	1,815,665
2023-12-18	13.500	13.640	13.380	13.460	13.460	1,758,856
2023-12-15	13.700	13.820	13.520	13.550	13.550	1,978,400
2023-12-14	13.720	13.820	13.580	13.680	13.680	2,010,364
2023-12-13	13.790	13.860	13.500	13.650	13.650	2,696,628
2023-12-12	13.600	13.850	13.440	13.810	13.810	2,334,837
2023-12-11	13.350	13.690	13.020	13.600	13.600	4,349,397
2023-12-08	13.350	13.480	13.240	13.320	13.320	3,433,500
2023-12-07	13.400	13.430	13.090	13.350	13.350	2,401,872
2023-12-06	13.330	13.540	13.280	13.370	13.370	2,005,737
2023-12-05	13.700	13.700	13.360	13.360	13.360	2,633,207
2023-12-04	13.770	14.000	13.570	13.660	13.660	3,158,211
2023-12-01	13.740	13.740	13.420	13.660	13.660	2,891,024
2023-11-30	14.020	14.030	13.510	13.670	13.670	1,927,584
2023-11-29	14.020	14.030	13.840	13.880	13.880	1,731,765
2023-11-28	13.700	14.050	13.550	14.000	14.000	3,873,704
2023-11-27	13.440	13.840	13.410	13.690	13.690	2,774,842
2023-11-24	13.700	13.960	13.370	13.450	13.450	3,730,449
2023-11-23	13.530	13.840	13.490	13.780	13.780	2,617,103
2023-11-22	13.740	13.890	13.530	13.530	13.530	1,780,617
2023-11-21	14.000	14.050	13.730	13.780	13.780	2,688,300
2023-11-20	13.630	14.080	13.630	13.950	13.950	5,092,245
2023-11-17	13.510	13.630	13.460	13.600	13.600	2,014,500
2023-11-16	13.630	13.770	13.480	13.520	13.520	2,285,675
2023-11-15	13.620	13.790	13.500	13.650	13.650	3,126,414
2023-11-14	13.580	13.660	13.430	13.600	13.600	2,978,413
2023-11-13	13.680	13.730	13.410	13.540	13.540	4,400,473
2023-11-10	13.660	13.740	13.550	13.680	13.680	2,773,600
2023-11-09	13.910	14.000	13.620	13.700	13.700	3,599,791
2023-11-08	13.940	14.140	13.900	13.970	13.970	2,916,300
2023-11-07	14.280	14.290	13.800	13.920	13.920	2,952,100
2023-11-06	14.250	14.660	14.160	14.220	14.220	5,424,221
2023-11-03	14.230	14.350	13.980	14.160	14.160	2,850,489
2023-11-02	14.230	14.320	14.020	14.060	14.060	2,895,600
2023-11-01	14.770	14.770	14.130	14.270	14.270	5,000,514
2023-10-31	14.900	15.080	14.600	14.620	14.620	3,445,368

← NewerPage 12 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.