Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	39.180	41.400	38.990	40.350	40.350	13,183,681
2026-07-17	41.250	41.490	38.840	39.330	39.330	14,420,324
2026-07-16	39.900	42.500	39.500	41.210	41.210	14,280,128
2026-07-15	42.150	43.280	39.810	40.180	40.180	23,402,203
2026-07-14	44.480	44.690	42.070	42.990	42.990	16,708,412
2026-07-13	46.610	46.820	44.250	44.480	44.480	6,165,900
2026-07-10	47.630	48.490	46.800	46.800	46.800	4,116,294
2026-07-09	47.880	48.160	46.210	47.630	47.630	4,279,493
2026-07-08	48.880	49.800	47.510	47.850	47.850	3,873,826
2026-07-07	51.000	51.490	49.210	49.350	49.350	3,212,862
2026-07-06	51.210	51.580	50.280	51.110	51.110	4,068,401
2026-07-03	49.000	51.790	48.450	50.970	50.970	6,557,900
2026-07-02	48.110	49.490	48.000	48.720	48.720	5,210,675
2026-07-01	50.560	50.800	48.470	48.980	48.980	4,660,552
2026-06-30	52.350	53.040	50.250	50.300	50.300	5,071,308
2026-06-29	48.840	51.590	48.320	50.800	50.800	7,671,683
2026-06-26	50.550	50.550	49.330	49.550	48.520	3,905,203
2026-06-25	49.920	51.870	49.500	50.310	49.264	5,207,611
2026-06-24	53.010	54.170	49.410	49.920	48.882	11,712,106
2026-06-23	55.780	57.200	53.550	53.550	52.437	4,742,600
2026-06-22	58.230	58.680	55.800	56.000	54.836	5,489,727
2026-06-18	56.220	57.850	55.450	57.460	57.460	4,330,138
2026-06-17	57.920	57.920	55.550	55.990	55.990	3,970,800
2026-06-16	56.510	57.200	54.780	57.080	57.080	5,545,076
2026-06-15	52.990	56.000	52.600	56.000	56.000	7,673,975
2026-06-12	52.990	53.500	51.480	51.960	51.960	6,416,474
2026-06-11	53.310	53.310	51.020	51.800	51.800	5,604,952
2026-06-10	54.570	54.900	52.350	53.040	53.040	7,222,227
2026-06-09	55.730	55.800	53.650	55.000	55.000	4,103,128
2026-06-08	55.860	57.990	54.250	54.740	54.740	5,959,500
2026-06-05	56.780	58.910	56.020	57.810	57.810	6,306,500
2026-06-04	55.510	57.880	54.930	56.780	56.780	4,249,407
2026-06-03	58.000	58.000	55.500	55.820	55.820	5,599,465
2026-06-02	57.710	58.000	56.400	57.180	57.180	4,851,348
2026-06-01	57.780	59.480	57.120	57.400	57.400	4,796,283
2026-05-29	59.510	59.510	57.210	57.450	57.450	4,806,244
2026-05-28	58.000	58.900	56.900	58.350	58.350	4,034,635
2026-05-27	59.770	60.780	58.150	58.450	58.450	4,230,618
2026-05-26	60.960	61.480	59.500	60.000	60.000	3,425,201
2026-05-25	61.190	61.420	59.380	60.600	60.600	6,177,236
2026-05-22	63.800	64.010	60.660	61.000	61.000	6,382,901
2026-05-21	64.790	66.380	63.610	63.740	63.740	4,834,636
2026-05-20	63.310	64.970	63.050	64.540	64.540	3,530,253
2026-05-19	64.120	64.390	62.500	63.990	63.990	3,534,852
2026-05-18	64.010	64.570	62.810	64.110	64.110	5,512,700
2026-05-15	62.320	65.990	62.060	65.200	65.200	10,016,826
2026-05-14	63.210	63.900	61.690	62.000	62.000	5,930,930
2026-05-13	63.130	64.410	62.320	63.210	63.210	5,206,799
2026-05-12	65.200	66.880	63.290	63.430	63.430	5,768,569
2026-05-11	63.460	65.980	62.360	65.720	65.720	8,272,524
2026-05-08	64.300	64.900	62.620	63.230	63.230	10,462,772
2026-05-07	66.530	67.170	65.080	66.310	66.310	7,593,164
2026-05-06	63.490	66.600	62.010	66.200	66.200	12,503,752
2026-04-30	62.550	65.600	61.510	62.740	62.740	16,133,146
2026-04-29	58.520	59.990	57.950	59.730	59.730	5,464,678
2026-04-28	58.150	59.350	57.900	58.500	58.500	6,284,802
2026-04-27	59.630	60.050	57.880	58.010	58.010	6,594,436
2026-04-24	58.500	60.300	58.080	59.540	59.540	8,120,227
2026-04-23	58.510	59.880	57.760	58.320	58.320	6,354,268
2026-04-22	59.850	59.850	57.150	59.070	59.070	11,350,444

← NewerPage 2 of 5 · 243 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.