Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.320	14.990	14.320	14.920	14.920	4,303,231
2023-10-27	14.600	14.800	14.030	14.450	14.450	4,692,035
2023-10-26	14.300	14.800	14.020	14.300	14.300	8,369,118
2023-10-25	14.160	14.240	13.960	14.110	14.110	1,934,329
2023-10-24	13.620	14.310	13.590	14.010	14.010	3,763,238
2023-10-23	13.930	13.970	13.440	13.550	13.550	2,456,146
2023-10-20	14.260	14.380	13.870	13.940	13.940	2,549,049
2023-10-19	14.380	14.470	14.280	14.330	14.330	1,301,900
2023-10-18	14.460	14.550	14.300	14.450	14.450	1,785,402
2023-10-17	14.980	14.980	14.300	14.530	14.530	2,788,314
2023-10-16	14.860	15.050	14.670	14.770	14.770	2,706,884
2023-10-13	15.350	15.350	14.830	14.990	14.990	1,929,326
2023-10-12	15.330	15.430	15.130	15.360	15.360	1,458,400
2023-10-11	15.330	15.390	15.030	15.230	15.230	2,999,600
2023-10-10	15.300	15.480	15.180	15.430	15.430	2,636,509
2023-10-09	15.380	15.380	15.130	15.250	15.250	2,319,444
2023-09-28	15.150	15.350	15.100	15.290	15.290	2,004,049
2023-09-27	14.930	15.240	14.850	15.140	15.140	1,758,331
2023-09-26	15.000	15.000	14.800	14.950	14.950	1,497,304
2023-09-25	15.010	15.250	14.770	14.900	14.900	2,254,216
2023-09-22	14.500	15.100	14.430	15.060	15.060	4,901,998
2023-09-21	14.610	14.670	14.310	14.340	14.340	2,159,002
2023-09-20	14.670	14.770	14.510	14.610	14.610	1,337,600
2023-09-19	14.760	14.900	14.620	14.690	14.690	1,922,096
2023-09-18	14.860	14.900	14.480	14.760	14.760	2,621,329
2023-09-15	14.810	15.090	14.810	14.940	14.940	3,574,500
2023-09-14	15.110	15.160	14.740	14.760	14.760	3,553,300
2023-09-13	15.390	15.490	14.990	15.170	15.170	3,578,201
2023-09-12	14.870	15.750	14.870	15.490	15.490	6,211,514
2023-09-11	14.750	15.480	14.710	14.910	14.910	5,282,398
2023-09-08	14.670	14.900	14.470	14.710	14.710	1,748,446
2023-09-07	14.850	14.900	14.660	14.690	14.690	2,352,198
2023-09-06	14.790	14.950	14.650	14.850	14.850	2,444,400
2023-09-05	15.110	15.110	14.760	14.810	14.810	2,515,577
2023-09-04	15.200	15.450	14.970	15.120	15.120	4,065,973
2023-09-01	14.880	15.220	14.880	15.200	15.200	3,476,144
2023-08-31	15.000	15.130	14.810	14.940	14.940	3,810,652
2023-08-30	15.000	15.240	14.800	14.980	14.980	2,808,100
2023-08-29	14.640	15.150	14.350	15.030	15.030	5,967,351
2023-08-28	15.000	15.070	14.260	14.330	14.330	5,264,274
2023-08-25	14.520	14.740	14.170	14.280	14.280	3,522,179
2023-08-24	14.940	14.940	14.490	14.680	14.680	5,029,965
2023-08-23	14.550	15.090	14.170	14.830	14.830	9,818,508
2023-08-22	14.310	14.400	14.090	14.400	14.400	8,661,726
2023-08-21	14.250	14.560	14.160	14.170	14.170	3,045,000
2023-08-18	14.350	14.600	14.220	14.290	14.290	2,861,841
2023-08-17	13.940	14.380	13.900	14.280	14.280	4,167,200
2023-08-16	14.410	14.470	13.930	13.940	13.940	3,308,685
2023-08-15	14.430	14.700	14.300	14.400	14.400	2,730,000
2023-08-14	14.170	14.490	14.000	14.390	14.390	3,236,237
2023-08-11	14.600	14.680	14.190	14.190	14.190	2,975,548
2023-08-10	14.660	14.930	14.420	14.560	14.560	2,711,600
2023-08-09	14.550	14.690	14.490	14.560	14.560	1,598,100
2023-08-08	14.700	14.780	14.440	14.710	14.710	3,664,530
2023-08-07	14.550	14.950	14.480	14.690	14.690	3,609,055
2023-08-04	14.870	14.910	14.400	14.550	14.550	4,355,785
2023-08-03	14.860	14.920	14.660	14.860	14.860	2,570,024
2023-08-02	14.850	15.060	14.770	14.930	14.930	3,254,400
2023-08-01	14.950	15.100	14.620	14.800	14.800	3,845,327
2023-07-31	14.990	15.050	14.710	14.810	14.810	4,432,388

← NewerPage 13 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.