Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.670	8.760	8.380	8.430	8.215	3,681,604
2022-08-02	8.810	8.810	8.450	8.620	8.401	6,241,304
2022-08-01	8.800	8.930	8.740	8.910	8.683	4,753,066
2022-07-29	8.720	8.890	8.670	8.830	8.605	5,367,800
2022-07-28	8.710	8.780	8.640	8.720	8.498	3,298,780
2022-07-27	8.490	8.720	8.380	8.700	8.479	5,145,309
2022-07-26	8.360	8.470	8.270	8.460	8.245	3,207,667
2022-07-25	8.510	8.580	8.330	8.390	8.176	3,539,755
2022-07-22	8.510	8.600	8.420	8.520	8.303	4,633,450
2022-07-21	8.450	8.600	8.430	8.520	8.303	5,194,043
2022-07-20	8.280	8.450	8.230	8.440	8.225	4,330,438
2022-07-19	8.160	8.340	8.050	8.270	8.059	4,530,335
2022-07-18	7.870	8.140	7.870	8.130	7.923	4,650,155
2022-07-15	8.040	8.040	7.810	7.880	7.679	3,337,700
2022-07-14	8.000	8.070	7.890	8.010	7.806	4,302,012
2022-07-13	8.060	8.210	8.020	8.180	7.728	4,488,057
2022-07-12	8.190	8.280	8.020	8.040	7.596	4,137,199
2022-07-11	8.390	8.390	8.090	8.210	7.756	2,994,621
2022-07-08	8.400	8.460	8.330	8.350	7.889	2,263,300
2022-07-07	8.200	8.470	8.200	8.360	7.898	4,440,166
2022-07-06	8.360	8.420	8.150	8.230	7.775	3,369,100
2022-07-05	8.490	8.500	8.250	8.320	7.860	4,182,498
2022-07-04	8.460	8.500	8.370	8.490	8.021	2,490,654
2022-07-01	8.410	8.530	8.370	8.410	7.945	2,432,961
2022-06-30	8.530	8.560	8.400	8.410	7.945	4,432,991
2022-06-29	8.810	8.850	8.520	8.530	8.059	4,521,113
2022-06-28	8.580	8.930	8.580	8.810	8.323	5,523,286
2022-06-27	8.610	8.670	8.500	8.580	8.106	3,312,042
2022-06-24	8.530	8.600	8.490	8.590	8.116	2,620,097
2022-06-23	8.360	8.510	8.350	8.510	8.040	2,841,446
2022-06-22	8.510	8.560	8.360	8.370	7.908	3,250,810
2022-06-21	8.640	8.700	8.460	8.520	8.049	3,579,692
2022-06-20	8.650	8.680	8.550	8.600	8.125	3,365,786
2022-06-17	8.480	8.660	8.460	8.650	8.172	4,636,113
2022-06-16	8.620	8.640	8.510	8.550	8.078	4,249,119
2022-06-15	8.750	8.830	8.600	8.610	8.134	4,669,438
2022-06-14	8.640	8.760	8.510	8.730	8.248	3,746,644
2022-06-13	8.550	8.720	8.500	8.690	8.210	3,920,135
2022-06-10	8.340	8.620	8.300	8.590	8.116	5,369,864
2022-06-09	8.570	8.570	8.280	8.360	7.898	3,686,715
2022-06-08	8.550	8.680	8.330	8.570	8.097	4,205,402
2022-06-07	8.510	8.540	8.360	8.500	8.030	2,764,913
2022-06-06	8.550	8.640	8.460	8.550	8.078	3,949,398
2022-06-02	8.340	8.560	8.260	8.510	8.040	3,995,906
2022-06-01	8.250	8.410	8.140	8.340	7.879	2,654,670
2022-05-31	8.250	8.290	8.160	8.280	7.823	2,844,970
2022-05-30	8.210	8.270	8.120	8.240	7.785	2,434,200
2022-05-27	8.250	8.280	8.100	8.160	7.709	2,693,501
2022-05-26	8.020	8.280	8.020	8.220	7.766	2,582,323
2022-05-25	7.990	8.150	7.950	8.080	7.634	2,523,522
2022-05-24	8.410	8.440	8.000	8.020	7.577	3,766,121
2022-05-23	8.240	8.450	8.200	8.410	7.945	3,641,718
2022-05-20	8.160	8.270	8.100	8.230	7.775	3,654,306
2022-05-19	8.010	8.170	7.940	8.170	7.719	2,574,711
2022-05-18	8.110	8.200	8.040	8.100	7.653	2,320,701
2022-05-17	8.090	8.170	7.980	8.120	7.671	2,218,395
2022-05-16	8.140	8.280	8.080	8.110	7.662	2,259,400
2022-05-13	8.140	8.210	8.070	8.160	7.709	2,437,703
2022-05-12	7.990	8.190	7.940	8.110	7.662	2,587,277
2022-05-11	8.020	8.130	7.960	7.980	7.539	3,462,471

← NewerPage 18 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.