Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	53.200	54.400	52.400	53.620	53.620	5,184,812
2026-01-15	50.500	53.260	50.010	53.020	53.020	6,588,738
2026-01-14	51.240	51.980	49.960	50.550	50.550	6,004,814
2026-01-13	51.850	52.830	50.500	51.200	51.200	6,003,537
2026-01-12	53.900	54.000	51.730	52.290	52.290	6,912,676
2026-01-09	53.310	55.100	52.850	54.200	54.200	4,233,185
2026-01-08	53.600	54.470	52.950	53.310	53.310	3,746,201
2026-01-07	52.210	54.340	51.860	53.510	53.510	4,852,040
2026-01-06	52.910	53.200	51.270	52.600	52.600	7,058,251
2026-01-05	52.080	53.560	51.970	52.820	52.820	6,435,440
2025-12-31	52.610	52.900	51.710	51.970	51.970	3,290,491
2025-12-30	51.350	52.850	51.320	52.460	52.460	3,761,808
2025-12-29	51.970	52.280	50.740	51.710	51.710	3,906,700
2025-12-26	52.200	52.300	51.300	51.960	51.960	3,421,075
2025-12-25	51.320	53.080	51.080	52.350	52.350	4,610,149
2025-12-24	50.790	51.300	50.010	51.030	51.030	3,281,118
2025-12-23	50.550	51.000	49.870	50.790	50.790	3,366,789
2025-12-22	49.990	51.360	49.500	50.550	50.550	5,422,750
2025-12-19	47.850	49.990	47.400	49.300	49.300	7,025,139
2025-12-18	49.750	49.950	47.360	47.390	47.390	6,663,538
2025-12-17	48.530	50.160	48.350	49.970	49.970	5,091,968
2025-12-16	48.800	49.480	47.900	48.540	48.540	4,693,669
2025-12-15	49.000	50.390	47.930	48.800	48.800	8,454,390
2025-12-12	48.100	49.570	47.100	49.190	49.190	11,635,583
2025-12-11	50.000	50.500	48.000	48.190	48.190	5,359,194
2025-12-10	48.740	49.650	48.040	49.520	49.520	4,371,161
2025-12-09	47.930	49.070	47.700	48.360	48.360	4,505,765
2025-12-08	48.480	48.790	47.000	47.920	47.920	4,938,550
2025-12-05	46.630	48.780	46.160	48.460	48.460	5,264,653
2025-12-04	46.670	46.960	46.100	46.630	46.630	5,343,451
2025-12-03	47.300	47.580	46.540	46.770	46.770	8,362,378
2025-12-02	49.500	50.020	45.810	47.100	47.100	13,682,944
2025-12-01	49.600	49.840	48.180	49.660	49.660	5,207,583
2025-11-28	47.810	49.450	47.810	49.230	49.230	4,184,198
2025-11-27	47.770	48.950	47.350	47.830	47.830	3,330,487
2025-11-26	48.000	48.340	47.530	47.860	47.860	5,377,057
2025-11-25	48.360	48.760	47.820	48.050	48.050	3,875,410
2025-11-24	48.810	49.310	48.080	48.290	48.290	4,455,778
2025-11-21	48.860	49.670	48.400	48.500	48.500	5,135,750
2025-11-20	49.800	50.390	49.010	49.270	49.270	2,490,013
2025-11-19	49.000	50.330	48.780	49.710	49.710	3,492,636
2025-11-18	50.290	50.480	48.900	49.100	49.100	5,660,423
2025-11-17	50.190	50.690	49.530	50.390	50.390	4,079,379
2025-11-14	50.720	51.730	50.400	50.400	50.400	3,450,000
2025-11-13	50.000	51.160	49.420	50.640	50.640	4,408,200
2025-11-12	50.990	51.390	49.930	50.000	50.000	4,412,445
2025-11-11	51.850	52.000	50.540	51.090	51.090	4,997,501
2025-11-10	52.790	53.250	51.400	51.790	51.790	8,629,702
2025-11-07	54.490	55.870	52.950	53.000	53.000	6,593,293
2025-11-06	55.200	55.420	53.680	54.900	54.900	5,428,401
2025-11-05	53.580	56.000	52.010	55.410	55.410	8,027,868
2025-11-04	53.690	55.120	53.480	54.450	54.450	7,448,546
2025-11-03	52.500	54.470	52.010	53.690	53.690	9,273,302
2025-10-31	54.060	54.500	50.780	52.500	52.500	11,270,455
2025-10-30	53.900	55.120	53.180	53.890	53.890	8,851,125
2025-10-29	52.100	54.200	51.240	53.900	53.900	9,848,720
2025-10-28	50.550	52.590	50.490	52.100	52.100	16,992,264
2025-10-27	46.250	48.950	46.250	48.950	48.950	8,195,956
2025-10-24	45.300	45.300	43.800	44.500	44.500	4,911,194
2025-10-23	43.420	44.990	42.800	44.800	44.800	6,925,630

← NewerPage 4 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.