Neway Valve suzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 9.180 | 9.850 | 9.030 | 9.700 | 9.453 | 14,001,844 |
| 2022-11-02 | 8.860 | 9.410 | 8.810 | 9.190 | 8.956 | 17,850,495 |
| 2022-11-01 | 8.920 | 9.000 | 8.550 | 8.850 | 8.625 | 22,561,193 |
| 2022-10-31 | 8.170 | 8.750 | 8.160 | 8.750 | 8.527 | 12,069,556 |
| 2022-10-28 | 8.300 | 8.300 | 7.890 | 7.950 | 7.748 | 4,890,800 |
| 2022-10-27 | 8.260 | 8.440 | 8.220 | 8.240 | 8.030 | 3,606,422 |
| 2022-10-26 | 8.310 | 8.390 | 8.200 | 8.260 | 8.050 | 4,570,200 |
| 2022-10-25 | 8.140 | 8.460 | 7.940 | 8.330 | 8.118 | 8,690,119 |
| 2022-10-24 | 8.090 | 8.590 | 7.960 | 8.110 | 7.904 | 10,013,748 |
| 2022-10-21 | 7.870 | 8.040 | 7.770 | 8.040 | 7.835 | 5,646,564 |
| 2022-10-20 | 7.760 | 7.870 | 7.690 | 7.870 | 7.670 | 2,670,900 |
| 2022-10-19 | 7.810 | 7.910 | 7.750 | 7.780 | 7.582 | 3,129,650 |
| 2022-10-18 | 7.820 | 7.880 | 7.780 | 7.820 | 7.621 | 2,771,781 |
| 2022-10-17 | 7.620 | 7.840 | 7.550 | 7.820 | 7.621 | 2,862,000 |
| 2022-10-14 | 7.600 | 7.680 | 7.560 | 7.640 | 7.446 | 2,686,301 |
| 2022-10-13 | 7.460 | 7.620 | 7.390 | 7.540 | 7.348 | 2,799,089 |
| 2022-10-12 | 7.270 | 7.530 | 7.230 | 7.520 | 7.329 | 2,561,521 |
| 2022-10-11 | 7.410 | 7.430 | 7.250 | 7.270 | 7.085 | 2,507,314 |
| 2022-10-10 | 7.430 | 7.530 | 7.330 | 7.410 | 7.221 | 2,740,400 |
| 2022-09-30 | 7.520 | 7.560 | 7.420 | 7.430 | 7.241 | 2,602,100 |
| 2022-09-29 | 7.490 | 7.590 | 7.430 | 7.500 | 7.309 | 2,917,295 |
| 2022-09-28 | 7.730 | 7.730 | 7.410 | 7.420 | 7.231 | 3,282,400 |
| 2022-09-27 | 7.590 | 7.760 | 7.580 | 7.730 | 7.533 | 2,253,300 |
| 2022-09-26 | 7.780 | 7.800 | 7.580 | 7.580 | 7.387 | 3,106,613 |
| 2022-09-23 | 8.060 | 8.090 | 7.780 | 7.850 | 7.650 | 2,511,889 |
| 2022-09-22 | 8.030 | 8.100 | 7.970 | 8.040 | 7.835 | 1,571,900 |
| 2022-09-21 | 8.050 | 8.110 | 7.860 | 8.080 | 7.874 | 1,865,700 |
| 2022-09-20 | 7.840 | 8.090 | 7.840 | 8.050 | 7.845 | 2,670,575 |
| 2022-09-19 | 8.000 | 8.010 | 7.750 | 7.810 | 7.611 | 3,174,063 |
| 2022-09-16 | 8.200 | 8.330 | 7.990 | 8.000 | 7.796 | 3,686,900 |
| 2022-09-15 | 8.700 | 8.820 | 8.220 | 8.290 | 8.079 | 7,640,998 |
| 2022-09-14 | 8.500 | 8.600 | 8.420 | 8.490 | 8.274 | 2,291,411 |
| 2022-09-13 | 8.610 | 8.770 | 8.560 | 8.640 | 8.420 | 3,401,900 |
| 2022-09-09 | 8.750 | 8.810 | 8.590 | 8.600 | 8.381 | 4,112,300 |
| 2022-09-08 | 8.660 | 8.990 | 8.590 | 8.790 | 8.566 | 6,771,960 |
| 2022-09-07 | 8.630 | 8.700 | 8.590 | 8.630 | 8.410 | 2,295,064 |
| 2022-09-06 | 8.560 | 8.670 | 8.530 | 8.660 | 8.440 | 2,234,701 |
| 2022-09-05 | 8.770 | 8.790 | 8.510 | 8.590 | 8.371 | 3,401,645 |
| 2022-09-02 | 8.460 | 8.880 | 8.420 | 8.750 | 8.527 | 6,552,670 |
| 2022-09-01 | 8.380 | 8.650 | 8.360 | 8.460 | 8.245 | 3,138,372 |
| 2022-08-31 | 8.820 | 8.820 | 8.400 | 8.420 | 8.206 | 5,981,330 |
| 2022-08-30 | 8.920 | 9.050 | 8.670 | 8.750 | 8.527 | 4,820,317 |
| 2022-08-29 | 8.650 | 8.970 | 8.500 | 8.940 | 8.712 | 4,755,730 |
| 2022-08-26 | 8.870 | 9.110 | 8.770 | 8.890 | 8.664 | 3,661,198 |
| 2022-08-25 | 8.850 | 8.970 | 8.670 | 8.860 | 8.634 | 4,114,264 |
| 2022-08-24 | 9.150 | 9.330 | 8.780 | 8.840 | 8.615 | 5,105,666 |
| 2022-08-23 | 9.010 | 9.300 | 8.920 | 9.230 | 8.995 | 6,086,378 |
| 2022-08-22 | 8.950 | 9.070 | 8.850 | 9.010 | 8.781 | 5,309,011 |
| 2022-08-19 | 9.380 | 9.380 | 8.990 | 9.040 | 8.810 | 5,180,100 |
| 2022-08-18 | 9.100 | 9.480 | 9.050 | 9.410 | 9.170 | 7,920,617 |
| 2022-08-17 | 9.150 | 9.190 | 9.000 | 9.110 | 8.878 | 7,263,618 |
| 2022-08-16 | 9.010 | 9.170 | 8.890 | 9.170 | 8.937 | 8,228,376 |
| 2022-08-15 | 8.830 | 9.060 | 8.800 | 8.980 | 8.751 | 4,788,376 |
| 2022-08-12 | 8.820 | 8.890 | 8.750 | 8.830 | 8.605 | 3,037,201 |
| 2022-08-11 | 8.770 | 8.900 | 8.690 | 8.840 | 8.615 | 5,439,901 |
| 2022-08-10 | 8.620 | 8.790 | 8.600 | 8.770 | 8.547 | 3,965,153 |
| 2022-08-09 | 8.580 | 8.690 | 8.560 | 8.640 | 8.420 | 2,846,506 |
| 2022-08-08 | 8.690 | 8.690 | 8.500 | 8.590 | 8.371 | 3,595,948 |
| 2022-08-05 | 8.580 | 8.660 | 8.480 | 8.660 | 8.440 | 2,798,605 |
| 2022-08-04 | 8.520 | 8.680 | 8.440 | 8.580 | 8.362 | 3,201,138 |
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.