Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.200	15.220	14.890	14.940	14.940	3,849,523
2023-07-27	15.480	15.540	15.120	15.300	15.300	3,626,337
2023-07-26	15.550	15.880	15.410	15.480	15.480	3,579,698
2023-07-25	15.760	15.770	15.170	15.700	15.700	6,715,454
2023-07-24	15.440	15.790	15.130	15.490	15.490	5,023,079
2023-07-21	15.220	15.560	15.090	15.400	15.400	5,441,192
2023-07-20	15.300	15.590	15.170	15.190	15.190	5,316,700
2023-07-19	15.190	15.440	15.070	15.320	15.320	5,275,381
2023-07-18	15.420	15.880	15.220	15.300	15.300	10,994,337
2023-07-17	15.310	15.630	14.850	15.390	15.390	17,792,963
2023-07-14	14.460	15.790	14.300	15.790	15.790	26,472,097
2023-07-13	14.640	15.040	14.010	14.350	14.350	19,522,434
2023-07-12	13.820	14.100	13.630	13.670	13.670	3,240,013
2023-07-11	14.220	14.240	13.800	14.140	13.780	4,390,927
2023-07-10	14.340	14.360	14.070	14.170	13.809	2,438,179
2023-07-07	14.330	14.580	14.150	14.320	13.955	3,443,033
2023-07-06	14.690	14.690	14.330	14.370	14.004	2,494,774
2023-07-05	15.000	15.000	14.590	14.700	14.326	3,477,823
2023-07-04	14.610	15.080	14.570	14.970	14.589	3,842,365
2023-07-03	15.010	15.130	14.600	14.610	14.238	3,858,500
2023-06-30	14.680	15.080	14.610	14.880	14.501	3,322,252
2023-06-29	14.470	15.130	14.400	14.720	14.345	5,331,930
2023-06-28	14.060	14.570	14.010	14.470	14.102	3,632,326
2023-06-27	13.560	14.280	13.520	14.200	13.839	3,779,254
2023-06-26	13.900	14.040	13.550	13.560	13.215	2,615,300
2023-06-21	14.080	14.350	13.780	13.920	13.566	1,870,301
2023-06-20	13.730	14.350	13.650	14.160	13.800	3,525,989
2023-06-19	13.370	13.950	13.340	13.730	13.380	4,608,644
2023-06-16	13.440	13.590	13.240	13.370	13.030	2,435,100
2023-06-15	13.160	13.680	13.150	13.490	13.147	3,045,264
2023-06-14	13.190	13.390	12.740	13.300	12.961	5,249,575
2023-06-13	13.520	13.580	13.000	13.180	12.844	3,755,300
2023-06-12	13.710	13.870	13.250	13.520	13.176	2,873,300
2023-06-09	13.210	14.000	13.210	13.680	13.332	6,313,288
2023-06-08	14.150	14.260	13.120	13.220	12.883	10,670,635
2023-06-07	14.680	14.890	14.380	14.550	14.180	3,709,038
2023-06-06	14.210	15.480	14.190	14.650	14.277	9,081,542
2023-06-05	13.790	14.520	13.680	14.210	13.848	3,712,361
2023-06-02	13.750	14.140	13.700	13.830	13.478	2,682,454
2023-06-01	14.310	14.380	14.050	14.080	13.722	2,711,186
2023-05-31	14.430	14.620	14.310	14.400	14.033	2,593,839
2023-05-30	14.580	14.830	14.280	14.370	14.004	4,552,034
2023-05-29	14.850	14.970	14.500	14.790	14.414	5,158,448
2023-05-26	14.390	14.850	14.110	14.800	14.423	6,395,158
2023-05-25	14.320	14.400	14.050	14.390	14.024	3,604,500
2023-05-24	14.140	14.440	13.800	14.350	13.985	5,351,374
2023-05-23	14.170	14.390	13.980	14.190	13.829	4,239,379
2023-05-22	13.780	14.290	13.780	14.190	13.829	6,127,800
2023-05-19	13.620	13.880	13.360	13.770	13.419	4,188,012
2023-05-18	13.410	13.980	13.400	13.700	13.351	5,061,054
2023-05-17	13.500	13.540	13.240	13.470	13.127	3,103,300
2023-05-16	12.990	13.880	12.990	13.580	13.234	7,209,885
2023-05-15	12.940	13.150	12.710	13.100	12.767	2,536,902
2023-05-12	13.130	13.360	12.920	12.930	12.601	2,831,913
2023-05-11	13.150	13.300	12.930	13.220	12.883	3,793,300
2023-05-10	13.270	13.280	12.940	13.110	12.776	3,394,235
2023-05-09	13.500	13.580	12.810	13.190	12.854	9,796,847
2023-05-08	13.310	13.960	13.310	13.740	13.390	9,192,740
2023-05-05	13.600	13.620	13.050	13.320	12.981	8,143,465
2023-05-04	13.900	14.370	13.450	13.660	13.312	14,953,985

← NewerPage 14 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.