Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.860	14.200	13.610	14.040	13.683	9,062,858
2023-04-27	14.990	14.990	13.490	13.870	13.517	13,131,608
2023-04-26	12.940	14.190	12.900	14.190	13.829	5,312,442
2023-04-25	12.930	13.000	12.630	12.900	12.572	3,475,754
2023-04-24	13.230	13.250	12.840	12.970	12.640	4,403,796
2023-04-21	13.330	13.570	13.190	13.240	12.903	5,491,944
2023-04-20	13.100	13.410	12.950	13.280	12.942	5,458,510
2023-04-19	13.360	13.460	13.010	13.090	12.757	7,570,600
2023-04-18	13.390	13.490	13.160	13.360	13.020	4,665,011
2023-04-17	13.270	13.600	13.130	13.400	13.059	8,614,850
2023-04-14	12.960	13.270	12.920	13.240	12.903	6,500,633
2023-04-13	13.120	13.210	12.860	12.990	12.659	6,123,468
2023-04-12	12.610	13.420	12.600	13.120	12.786	16,516,287
2023-04-11	12.120	12.640	11.980	12.610	12.289	9,541,513
2023-04-10	12.140	12.300	12.100	12.120	11.811	3,396,791
2023-04-07	12.310	12.400	12.150	12.230	11.919	3,480,809
2023-04-06	12.320	12.550	12.090	12.390	12.075	5,200,800
2023-04-04	12.480	12.480	12.190	12.250	11.938	4,962,053
2023-04-03	12.380	12.550	12.310	12.480	12.162	6,340,474
2023-03-31	12.100	12.450	12.060	12.380	12.065	6,034,804
2023-03-30	12.240	12.270	12.040	12.140	11.831	4,332,401
2023-03-29	12.420	12.470	12.190	12.260	11.948	6,765,905
2023-03-28	12.350	12.770	12.320	12.470	12.153	10,628,826
2023-03-27	12.740	12.740	12.300	12.400	12.084	9,649,226
2023-03-24	12.860	12.940	12.660	12.740	12.416	6,635,131
2023-03-23	13.040	13.040	12.730	12.920	12.591	8,404,027
2023-03-22	13.460	13.510	12.900	13.060	12.728	12,217,270
2023-03-21	13.350	13.500	13.170	13.420	13.078	10,903,504
2023-03-20	13.800	13.820	13.210	13.270	12.932	16,238,429
2023-03-17	14.160	14.250	13.660	13.760	13.410	21,207,017
2023-03-16	14.210	15.200	14.050	14.350	13.985	33,166,124
2023-03-15	13.050	14.040	13.050	14.040	13.683	9,614,454
2023-03-14	12.210	12.880	12.030	12.760	12.435	9,596,601
2023-03-13	11.800	12.290	11.700	12.250	11.938	9,562,906
2023-03-10	12.070	12.360	11.970	12.100	11.792	6,048,734
2023-03-09	11.920	12.210	11.760	12.070	11.763	5,919,336
2023-03-08	11.810	11.990	11.750	11.900	11.597	3,582,749
2023-03-07	11.760	12.070	11.690	11.860	11.558	5,559,905
2023-03-06	11.500	11.900	11.410	11.780	11.480	5,002,400
2023-03-03	11.550	11.620	11.390	11.430	11.139	2,897,547
2023-03-02	11.580	11.720	11.530	11.670	11.373	3,720,897
2023-03-01	11.510	11.770	11.450	11.690	11.392	5,028,100
2023-02-28	11.360	11.600	11.320	11.420	11.129	2,706,700
2023-02-27	11.200	11.710	11.110	11.400	11.110	4,621,220
2023-02-24	11.150	11.300	11.130	11.200	10.915	3,339,900
2023-02-23	11.400	11.400	11.130	11.220	10.934	3,081,500
2023-02-22	11.350	11.480	11.210	11.300	11.012	4,508,800
2023-02-21	11.350	11.550	11.210	11.310	11.022	5,991,909
2023-02-20	11.300	11.540	11.110	11.450	11.159	5,113,400
2023-02-17	11.150	11.420	11.130	11.170	10.886	2,569,600
2023-02-16	11.570	11.670	11.130	11.290	11.003	3,605,600
2023-02-15	11.810	12.000	11.590	11.630	11.334	3,889,511
2023-02-14	12.200	12.210	11.640	11.700	11.402	5,410,516
2023-02-13	11.480	12.080	11.430	12.000	11.695	7,866,412
2023-02-10	11.550	11.660	11.350	11.480	11.188	4,072,206
2023-02-09	11.070	11.760	11.050	11.590	11.295	4,526,830
2023-02-08	11.050	11.340	11.000	11.080	10.798	3,164,664
2023-02-07	11.100	11.120	10.900	11.050	10.769	3,756,731
2023-02-06	11.020	11.230	10.970	11.110	10.827	3,599,720
2023-02-03	11.300	11.300	10.810	11.020	10.739	5,426,220

← NewerPage 15 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.