Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.150	11.410	11.150	11.280	10.993	4,496,548
2023-02-01	11.670	11.670	11.080	11.180	10.895	6,939,726
2023-01-31	11.760	11.860	11.450	11.590	11.295	4,058,137
2023-01-30	11.240	11.810	11.240	11.480	11.188	4,599,097
2023-01-20	10.990	11.190	10.990	11.130	10.847	1,861,702
2023-01-19	10.850	11.180	10.780	10.980	10.701	2,961,900
2023-01-18	10.900	11.000	10.770	10.880	10.603	1,898,200
2023-01-17	10.890	10.950	10.740	10.910	10.632	3,212,302
2023-01-16	10.880	11.080	10.820	10.880	10.603	2,224,161
2023-01-13	11.000	11.040	10.700	10.950	10.671	2,298,398
2023-01-12	10.900	11.160	10.880	10.950	10.671	2,740,556
2023-01-11	10.930	11.010	10.780	10.830	10.554	3,089,962
2023-01-10	11.100	11.100	10.800	10.940	10.662	3,179,930
2023-01-09	10.830	11.160	10.830	10.990	10.710	3,068,656
2023-01-06	10.960	11.120	10.770	10.860	10.584	4,237,344
2023-01-05	11.270	11.290	10.950	11.020	10.739	2,654,642
2023-01-04	11.270	11.430	11.130	11.260	10.973	2,635,665
2023-01-03	11.030	11.540	11.010	11.380	11.090	3,308,535
2022-12-30	11.140	11.140	10.830	11.100	10.817	3,577,556
2022-12-29	10.980	11.170	10.950	11.000	10.720	2,541,830
2022-12-28	11.110	11.110	10.900	11.000	10.720	2,818,300
2022-12-27	10.710	11.180	10.710	11.100	10.817	4,575,600
2022-12-26	10.080	10.930	10.050	10.890	10.613	4,732,818
2022-12-23	10.270	10.430	9.850	10.100	9.843	5,646,825
2022-12-22	10.650	10.800	10.240	10.240	9.979	3,505,011
2022-12-21	10.770	10.840	10.460	10.520	10.252	3,682,860
2022-12-20	10.840	11.060	10.770	10.770	10.496	3,433,582
2022-12-19	10.970	11.130	10.820	10.990	10.710	3,892,633
2022-12-16	11.310	11.350	10.790	11.000	10.720	6,493,522
2022-12-15	11.200	11.590	11.130	11.500	11.207	3,350,000
2022-12-14	11.210	11.370	11.040	11.180	10.895	4,582,383
2022-12-13	11.150	11.440	11.130	11.200	10.915	9,172,611
2022-12-12	11.440	11.580	11.100	11.110	10.827	4,791,900
2022-12-09	11.570	11.700	11.400	11.500	11.207	5,224,550
2022-12-08	11.370	11.730	11.370	11.710	11.412	8,122,009
2022-12-07	11.140	11.540	11.050	11.490	11.198	7,196,200
2022-12-06	11.050	11.380	10.980	11.140	10.856	4,605,911
2022-12-05	11.150	11.200	10.940	11.130	10.847	5,073,832
2022-12-02	11.080	11.230	10.960	11.120	10.837	5,394,637
2022-12-01	11.380	11.400	11.020	11.140	10.856	7,222,221
2022-11-30	10.500	11.400	10.370	11.270	10.983	12,657,561
2022-11-29	10.370	10.520	10.200	10.370	10.106	4,075,763
2022-11-28	10.500	10.520	10.230	10.370	10.106	4,614,665
2022-11-25	10.600	10.660	10.330	10.400	10.135	6,531,935
2022-11-24	10.750	10.970	10.590	10.680	10.408	5,906,475
2022-11-23	10.810	11.040	10.410	10.800	10.525	8,748,262
2022-11-22	10.700	11.090	10.570	10.850	10.574	13,929,901
2022-11-21	10.300	10.830	10.240	10.670	10.398	10,079,352
2022-11-18	10.080	10.480	10.080	10.330	10.067	6,642,127
2022-11-17	9.960	10.320	9.910	10.250	9.989	5,819,067
2022-11-16	10.170	10.200	9.850	10.080	9.823	5,480,575
2022-11-15	9.630	10.110	9.600	10.080	9.823	9,096,900
2022-11-14	10.000	10.010	9.560	9.630	9.385	8,785,259
2022-11-11	10.020	10.440	9.920	10.000	9.745	9,839,600
2022-11-10	9.920	10.010	9.690	9.900	9.648	12,221,594
2022-11-09	10.010	10.110	9.890	9.900	9.648	6,250,200
2022-11-08	10.350	10.350	9.670	10.150	9.892	13,542,568
2022-11-07	9.860	10.100	9.630	10.100	9.843	10,775,457
2022-11-04	9.730	10.150	9.600	9.970	9.716	12,770,912
2022-11-03	9.180	9.850	9.030	9.700	9.453	14,001,844

← NewerPage 16 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.