Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.800	8.050	7.730	8.030	7.586	3,409,228
2022-05-09	7.700	7.980	7.680	7.880	7.445	2,332,229
2022-05-06	7.600	7.850	7.490	7.760	7.331	3,655,485
2022-05-05	7.550	7.940	7.490	7.780	7.350	5,425,042
2022-04-29	7.420	7.600	7.390	7.580	7.161	4,770,476
2022-04-28	7.380	7.440	7.280	7.370	6.963	2,251,779
2022-04-27	6.970	7.470	6.970	7.410	7.001	3,156,561
2022-04-26	7.470	7.520	7.100	7.120	6.727	3,628,822
2022-04-25	7.920	7.950	7.460	7.460	7.048	4,614,482
2022-04-22	8.000	8.100	7.880	8.050	7.605	2,465,758
2022-04-21	8.410	8.410	8.030	8.060	7.615	5,679,807
2022-04-20	8.430	8.480	8.260	8.340	7.879	2,905,385
2022-04-19	8.160	8.540	8.130	8.430	7.964	5,824,837
2022-04-18	7.990	8.230	7.910	8.160	7.709	2,888,800
2022-04-15	8.080	8.140	7.950	7.980	7.539	2,847,493
2022-04-14	8.190	8.190	8.090	8.140	7.690	3,236,500
2022-04-13	8.150	8.320	8.030	8.130	7.681	3,559,701
2022-04-12	8.000	8.150	7.910	8.140	7.690	2,893,341
2022-04-11	8.140	8.240	7.940	8.030	7.586	4,411,653
2022-04-08	8.490	8.570	8.120	8.180	7.728	8,900,645
2022-04-07	8.720	8.740	8.490	8.510	8.040	3,517,869
2022-04-06	8.630	8.770	8.600	8.750	8.267	3,878,000
2022-04-01	8.670	8.720	8.590	8.630	8.153	3,640,100
2022-03-31	8.740	8.860	8.680	8.730	8.248	2,478,693
2022-03-30	8.710	8.800	8.710	8.770	8.286	2,578,340
2022-03-29	8.800	8.840	8.640	8.670	8.191	2,279,766
2022-03-28	8.750	8.850	8.600	8.800	8.314	2,466,299
2022-03-25	8.840	8.970	8.800	8.820	8.333	2,213,433
2022-03-24	8.960	9.110	8.810	8.860	8.371	2,918,616
2022-03-23	9.140	9.190	9.010	9.040	8.541	3,477,370
2022-03-22	8.930	9.040	8.880	8.950	8.456	2,252,597
2022-03-21	8.980	9.060	8.830	9.020	8.522	4,170,148
2022-03-18	8.710	9.100	8.630	8.940	8.446	6,347,451
2022-03-17	8.850	8.930	8.590	8.630	8.153	7,983,553
2022-03-16	8.710	8.780	8.340	8.740	8.257	5,814,150
2022-03-15	9.220	9.240	8.550	8.560	8.087	6,142,373
2022-03-14	9.520	9.640	9.230	9.240	8.730	4,551,052
2022-03-11	9.670	9.750	9.410	9.660	9.126	5,343,957
2022-03-10	10.030	10.110	9.690	9.770	9.230	5,012,801
2022-03-09	10.090	10.210	9.490	9.740	9.202	5,427,557
2022-03-08	10.430	10.480	9.990	10.080	9.523	3,966,858
2022-03-07	10.780	10.780	10.320	10.430	9.854	3,845,100
2022-03-04	10.890	10.990	10.630	10.720	10.128	3,960,828
2022-03-03	10.760	11.050	10.730	10.930	10.326	5,388,663
2022-03-02	10.650	10.780	10.570	10.770	10.175	3,850,960
2022-03-01	10.990	11.180	10.630	10.690	10.099	5,746,574
2022-02-28	11.230	11.250	10.790	10.940	10.336	2,978,398
2022-02-25	11.200	11.430	10.950	11.200	10.581	4,681,942
2022-02-24	11.410	11.410	10.870	10.980	10.373	5,511,522
2022-02-23	11.380	11.430	11.270	11.410	10.780	2,921,347
2022-02-22	11.420	11.490	11.280	11.410	10.780	3,753,229
2022-02-21	11.300	11.500	11.260	11.440	10.808	4,019,424
2022-02-18	11.350	11.400	11.240	11.380	10.751	3,347,539
2022-02-17	11.320	11.550	11.230	11.450	10.818	5,770,586
2022-02-16	10.850	11.490	10.830	11.400	10.770	6,795,194
2022-02-15	11.020	11.110	10.830	10.900	10.298	3,629,200
2022-02-14	11.200	11.200	10.950	11.100	10.487	2,429,467
2022-02-11	11.160	11.470	11.010	11.200	10.581	5,040,711
2022-02-10	11.090	11.240	10.920	11.190	10.572	3,797,000
2022-02-09	10.960	11.190	10.810	11.140	10.525	4,119,300

← NewerPage 19 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.