Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31.520	31.520	29.840	30.120	30.120	6,288,906
2025-07-22	30.220	31.310	30.010	31.030	31.030	6,139,597
2025-07-21	30.060	30.480	29.900	30.210	30.210	3,311,900
2025-07-18	30.450	30.970	29.690	29.970	29.970	5,124,912
2025-07-17	30.600	31.050	30.170	30.450	30.450	6,754,343
2025-07-16	29.670	30.100	29.100	30.010	30.010	6,899,629
2025-07-15	30.140	30.350	29.300	29.650	29.650	4,289,615
2025-07-14	29.820	30.340	29.700	30.100	30.100	3,009,795
2025-07-11	29.650	30.130	29.570	29.680	29.680	4,060,922
2025-07-10	30.400	30.400	29.400	29.680	29.680	3,934,470
2025-07-09	29.770	30.760	29.530	30.420	30.420	6,232,279
2025-07-08	30.390	30.470	29.690	29.770	29.770	6,529,567
2025-07-07	31.110	31.240	30.120	30.510	30.510	4,688,300
2025-07-04	30.730	31.350	30.430	31.230	31.230	3,911,920
2025-07-03	30.740	31.280	30.440	30.800	30.800	3,968,413
2025-07-02	30.600	31.190	30.400	30.620	30.620	5,232,967
2025-07-01	31.000	31.200	29.930	30.290	30.290	7,200,667
2025-06-30	30.950	31.480	30.830	31.170	31.170	3,573,832
2025-06-27	30.850	31.210	30.490	31.110	31.110	6,018,322
2025-06-26	32.470	32.470	31.370	31.400	31.400	4,447,594
2025-06-25	31.830	32.540	31.550	32.490	32.490	4,708,939
2025-06-24	31.970	32.840	31.970	32.770	32.770	5,840,563
2025-06-23	32.400	32.600	31.660	31.900	31.900	4,402,667
2025-06-20	32.950	33.250	32.200	32.400	32.400	4,762,333
2025-06-19	33.950	34.100	32.880	33.000	33.000	4,748,500
2025-06-18	33.630	34.090	33.360	33.900	33.900	3,520,500
2025-06-17	33.200	33.800	32.990	33.450	33.450	3,996,283
2025-06-16	33.600	33.880	32.530	33.170	33.170	6,162,156
2025-06-13	33.670	34.380	33.260	33.610	33.610	4,546,602
2025-06-12	33.600	34.790	33.390	33.790	33.790	5,333,900
2025-06-11	33.500	33.850	33.000	33.730	33.730	4,326,132
2025-06-10	34.350	34.390	32.770	33.230	33.230	7,223,833
2025-06-09	33.570	34.610	33.350	34.390	34.390	5,181,591
2025-06-06	33.600	33.650	32.900	33.560	33.560	3,898,633
2025-06-05	33.600	33.930	33.060	33.610	33.610	4,532,610
2025-06-04	31.980	33.660	31.820	33.530	33.530	7,500,428
2025-06-03	31.470	32.200	31.100	31.800	31.800	4,724,428
2025-05-30	31.490	31.760	31.010	31.470	31.470	3,681,300
2025-05-29	31.100	32.280	31.100	31.510	31.510	6,701,054
2025-05-28	30.090	31.610	30.010	31.200	31.200	5,705,157
2025-05-27	30.130	30.560	29.870	30.090	30.090	4,201,992
2025-05-26	30.000	30.840	29.900	30.130	30.130	5,642,791
2025-05-23	29.600	30.230	29.520	29.930	29.930	5,270,150
2025-05-22	29.090	29.720	28.940	29.580	29.580	3,705,241
2025-05-21	28.420	29.540	28.330	29.080	29.080	5,042,503
2025-05-20	28.000	28.610	27.940	28.400	28.400	2,538,888
2025-05-19	27.970	28.160	27.520	28.050	28.050	3,143,057
2025-05-16	27.740	28.650	27.740	27.930	27.930	3,756,770
2025-05-15	27.770	28.000	27.700	27.750	27.750	2,293,024
2025-05-14	28.400	28.530	27.650	27.750	27.750	3,431,436
2025-05-13	28.180	28.600	27.680	28.500	28.500	4,315,749
2025-05-12	28.010	28.200	27.530	27.980	27.980	3,451,448
2025-05-09	27.400	27.950	27.290	27.810	27.810	2,931,934
2025-05-08	27.010	27.550	26.800	27.400	27.400	3,451,584
2025-05-07	26.780	27.780	26.770	27.040	27.040	5,932,106
2025-05-06	26.550	26.900	26.310	26.710	26.710	6,078,931
2025-04-30	27.650	27.650	25.880	26.780	26.780	8,603,839
2025-04-29	27.200	27.880	27.200	27.710	27.710	4,301,290
2025-04-28	28.400	28.400	27.130	27.410	27.410	4,724,626
2025-04-25	26.790	27.470	26.210	27.330	27.330	5,651,361

← NewerPage 6 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.