Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	43.420	44.990	42.800	44.800	44.800	6,925,630
2025-10-22	42.910	43.620	42.650	43.420	43.420	4,213,160
2025-10-21	43.100	43.590	42.610	42.790	42.790	3,907,028
2025-10-20	42.700	43.200	42.520	43.100	43.100	2,912,800
2025-10-17	42.850	43.330	42.020	42.500	42.500	2,650,200
2025-10-16	43.190	43.590	42.560	43.100	43.100	2,487,863
2025-10-15	42.550	43.900	42.540	43.780	43.780	3,780,569
2025-10-14	43.870	44.100	42.520	42.540	42.540	5,431,317
2025-10-13	41.440	44.500	41.440	43.250	43.250	7,213,041
2025-10-10	45.500	45.870	43.580	43.670	43.670	8,336,067
2025-10-09	45.960	47.280	44.930	45.480	45.480	9,645,600
2025-09-30	44.110	45.250	43.310	44.810	44.810	7,713,131
2025-09-29	43.900	45.220	43.600	44.190	44.190	8,412,974
2025-09-26	43.800	45.690	43.500	43.900	43.900	8,717,289
2025-09-25	44.530	44.680	43.000	44.200	44.200	7,265,994
2025-09-24	42.400	45.230	41.540	44.590	44.590	10,242,081
2025-09-23	39.790	43.240	39.330	43.190	43.190	16,965,787
2025-09-22	40.140	40.300	39.000	39.800	39.800	8,213,863
2025-09-19	38.620	40.470	38.150	40.470	40.470	9,484,800
2025-09-18	37.360	39.670	36.750	38.000	38.000	12,699,401
2025-09-17	35.280	37.440	35.120	37.390	37.390	9,884,634
2025-09-16	35.210	35.950	34.910	35.270	35.270	7,859,815
2025-09-15	35.890	35.890	34.890	35.010	35.010	5,627,306
2025-09-12	36.350	36.500	35.460	36.000	36.000	4,671,100
2025-09-11	35.600	36.680	35.190	36.340	36.340	5,852,289
2025-09-10	35.550	36.100	35.310	35.600	35.600	5,739,173
2025-09-09	34.000	36.000	33.710	35.620	35.620	12,243,300
2025-09-08	34.430	35.350	33.600	34.020	34.020	6,515,815
2025-09-05	33.850	34.720	33.380	34.430	34.430	5,345,101
2025-09-04	34.320	34.620	33.260	33.800	33.800	5,253,892
2025-09-03	35.280	35.410	34.000	34.280	34.280	5,880,312
2025-09-02	33.990	35.900	33.720	35.190	35.190	10,284,585
2025-09-01	33.380	34.090	33.000	33.790	33.790	9,663,300
2025-08-29	32.420	33.250	32.210	33.210	33.210	4,951,800
2025-08-28	32.130	32.680	32.010	32.450	32.450	5,137,100
2025-08-27	33.330	33.330	32.100	32.120	32.120	5,600,633
2025-08-26	33.500	33.700	32.880	33.370	33.370	6,340,556
2025-08-25	33.980	34.240	33.220	33.520	33.520	9,814,927
2025-08-22	34.560	35.830	33.440	33.540	33.540	10,704,062
2025-08-21	33.170	33.590	32.800	32.920	32.920	4,178,600
2025-08-20	33.000	33.150	32.610	33.150	33.150	4,195,900
2025-08-19	32.810	33.400	32.490	32.990	32.990	5,014,575
2025-08-18	33.060	33.390	32.480	32.720	32.720	5,260,000
2025-08-15	32.720	33.740	32.430	33.060	33.060	4,180,401
2025-08-14	32.920	33.290	32.500	32.750	32.750	3,256,677
2025-08-13	32.340	33.300	32.120	33.000	33.000	4,921,121
2025-08-12	33.290	33.490	32.050	32.290	32.290	7,922,559
2025-08-11	33.650	33.960	33.250	33.350	33.350	4,190,380
2025-08-08	33.990	34.170	33.550	33.620	33.620	3,849,624
2025-08-07	33.840	34.250	33.010	33.800	33.800	5,077,425
2025-08-06	33.760	34.260	32.930	33.240	33.240	11,152,357
2025-08-05	31.580	33.330	31.210	32.680	32.680	10,466,520
2025-08-04	29.280	31.790	29.140	31.530	31.530	9,478,452
2025-08-01	28.780	29.710	28.670	29.360	29.360	5,377,058
2025-07-31	29.050	29.250	28.770	28.840	28.840	3,285,892
2025-07-30	29.400	29.460	28.850	29.000	29.000	4,772,048
2025-07-29	29.310	29.700	29.120	29.400	29.400	3,107,953
2025-07-28	29.860	29.860	29.270	29.310	29.310	4,903,251
2025-07-25	29.480	30.090	29.370	29.810	29.810	3,707,300
2025-07-24	30.190	30.210	29.350	29.470	29.470	5,322,023

← NewerPage 5 of 21 · 1,217 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.