Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	58.000	59.710	57.000	59.000	59.000	18,244,654
2026-04-20	54.060	56.320	54.060	56.320	56.320	5,751,488
2026-04-17	52.000	52.230	49.780	51.200	51.200	7,343,881
2026-04-16	51.450	52.980	51.150	52.040	52.040	6,840,590
2026-04-15	51.300	53.090	50.890	51.120	51.120	5,726,141
2026-04-14	50.380	51.200	50.000	51.110	51.110	5,278,176
2026-04-13	52.580	52.580	49.910	50.000	50.000	8,582,323
2026-04-10	52.050	53.990	51.600	52.990	52.990	5,409,749
2026-04-09	51.750	52.110	51.100	51.740	51.740	4,536,359
2026-04-08	51.000	52.500	50.600	51.740	51.740	8,853,487
2026-04-07	50.200	50.870	47.900	48.470	48.470	8,794,226
2026-04-03	52.650	52.800	50.390	50.510	50.510	4,006,700
2026-04-02	50.430	52.800	49.800	52.250	52.250	9,970,395
2026-04-01	49.670	51.090	49.270	50.160	50.160	7,969,100
2026-03-31	50.090	50.500	48.130	48.310	48.310	5,741,622
2026-03-30	49.300	50.570	49.200	50.090	50.090	4,177,851
2026-03-27	49.590	51.380	49.170	50.030	50.030	4,141,768
2026-03-26	51.050	51.790	49.490	49.700	49.700	2,856,722
2026-03-25	50.610	52.440	50.300	51.000	51.000	7,303,036
2026-03-24	49.030	50.330	48.180	49.720	49.720	7,333,088
2026-03-23	48.700	50.510	47.970	48.400	48.400	9,208,886
2026-03-20	51.520	52.500	49.500	49.570	49.570	8,598,611
2026-03-19	53.050	54.350	51.190	51.500	51.500	9,556,549
2026-03-18	55.940	56.480	54.010	55.600	55.600	6,806,100
2026-03-17	56.480	57.400	55.510	56.000	56.000	6,433,227
2026-03-16	59.900	59.920	54.910	56.090	56.090	9,222,502
2026-03-13	61.130	61.690	59.660	59.920	59.920	4,965,201
2026-03-12	60.050	63.390	60.050	61.980	61.980	9,265,691
2026-03-11	60.200	60.850	58.300	59.440	59.440	8,707,128
2026-03-10	57.000	60.870	56.130	60.240	60.240	11,342,494
2026-03-09	54.200	56.760	53.700	56.080	56.080	10,810,882
2026-03-06	55.490	55.930	53.380	54.500	54.500	6,823,094
2026-03-05	55.030	56.980	54.500	55.470	55.470	7,880,851
2026-03-04	58.310	58.900	54.470	54.500	54.500	10,132,900
2026-03-03	57.780	60.000	57.320	58.960	58.960	9,487,938
2026-03-02	55.510	58.550	55.510	57.920	57.920	7,526,482
2026-02-27	56.070	56.660	55.500	56.000	56.000	3,407,840
2026-02-26	55.700	56.590	55.330	56.010	56.010	3,109,803
2026-02-25	56.010	56.450	54.510	55.710	55.710	3,512,003
2026-02-24	55.490	57.030	55.330	56.040	56.040	4,178,165
2026-02-13	58.150	58.680	55.000	55.010	55.010	5,327,138
2026-02-12	56.560	58.280	56.280	58.150	58.150	4,118,251
2026-02-11	57.920	57.920	55.880	56.210	56.210	3,864,386
2026-02-10	56.600	58.400	56.470	57.540	57.540	4,629,810
2026-02-09	56.910	57.040	56.030	56.870	56.870	3,836,783
2026-02-06	56.600	57.220	56.040	56.290	56.290	3,042,030
2026-02-05	58.990	59.480	57.100	57.450	57.450	2,999,565
2026-02-04	58.790	59.950	57.860	58.370	58.370	4,647,554
2026-02-03	58.000	58.640	57.210	58.210	58.210	4,373,743
2026-02-02	60.000	60.880	57.600	57.710	57.710	7,117,474
2026-01-30	60.260	61.590	59.310	60.500	60.500	5,858,277
2026-01-29	62.110	64.500	60.030	60.390	60.390	7,487,438
2026-01-28	61.500	62.360	60.230	62.070	62.070	4,604,450
2026-01-27	59.200	61.790	58.970	61.180	61.180	4,896,710
2026-01-26	59.660	59.850	57.770	59.210	59.210	6,113,607
2026-01-23	59.720	59.900	58.500	59.600	59.600	4,937,875
2026-01-22	59.990	61.190	58.580	58.880	58.880	6,813,481
2026-01-21	55.000	59.190	54.570	58.910	58.910	9,273,782
2026-01-20	56.360	56.480	53.890	55.000	55.000	5,318,511
2026-01-19	53.420	56.770	53.370	56.360	56.360	8,195,567

← NewerPage 3 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.