Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	26.150	26.650	26.010	26.350	26.350	5,531,650
2025-04-23	25.500	26.850	25.380	26.330	26.330	9,739,149
2025-04-22	25.000	25.000	24.100	24.430	24.430	4,482,355
2025-04-21	23.790	25.100	23.540	24.820	24.820	3,491,050
2025-04-18	23.320	23.950	23.220	23.790	23.790	2,739,400
2025-04-17	23.400	23.890	23.240	23.290	23.290	2,849,282
2025-04-16	24.450	24.450	23.350	23.530	23.530	3,152,248
2025-04-15	24.360	24.650	23.840	24.430	24.430	3,835,813
2025-04-14	24.890	25.180	24.380	24.430	24.430	4,619,237
2025-04-11	23.620	24.880	23.560	24.510	24.510	6,364,007
2025-04-10	23.770	24.730	23.520	24.040	24.040	12,106,249
2025-04-09	22.090	23.300	21.900	22.480	22.480	8,784,212
2025-04-08	23.770	23.770	21.810	22.640	22.640	14,987,250
2025-04-07	24.000	24.430	23.770	23.770	23.770	3,776,400
2025-04-03	28.300	28.300	26.010	26.410	26.410	9,002,092
2025-04-02	28.800	29.500	28.600	28.750	28.750	5,757,705
2025-04-01	27.960	29.190	27.830	28.730	28.730	8,825,908
2025-03-31	27.270	28.370	27.160	27.830	27.830	6,042,100
2025-03-28	27.310	27.490	26.820	27.190	27.190	3,485,690
2025-03-27	26.740	27.570	26.590	27.270	27.270	5,025,677
2025-03-26	27.300	27.350	26.470	26.770	26.770	7,590,900
2025-03-25	27.210	27.910	26.950	27.430	27.430	6,678,666
2025-03-24	26.440	27.350	26.420	27.070	27.070	5,817,861
2025-03-21	26.190	27.080	26.030	26.470	26.470	5,110,851
2025-03-20	26.380	26.550	26.010	26.380	26.380	3,076,450
2025-03-19	26.030	26.500	25.850	26.300	26.300	4,196,650
2025-03-18	24.790	26.250	24.680	26.120	26.120	8,496,418
2025-03-17	25.250	25.250	24.610	24.890	24.890	5,395,901
2025-03-14	25.190	25.490	24.960	25.190	25.190	4,490,868
2025-03-13	25.210	25.250	24.880	25.070	25.070	3,147,900
2025-03-12	25.290	25.490	25.010	25.200	25.200	3,357,000
2025-03-11	25.520	25.730	25.090	25.300	25.300	3,729,597
2025-03-10	25.300	25.890	24.900	25.800	25.800	6,553,794
2025-03-07	25.030	25.420	24.650	25.220	25.220	4,459,500
2025-03-06	25.430	25.470	24.880	25.000	25.000	5,813,073
2025-03-05	25.530	25.880	25.180	25.430	25.430	3,846,001
2025-03-04	24.540	25.550	24.380	25.310	25.310	8,192,151
2025-03-03	24.410	25.100	24.280	24.530	24.530	7,540,200
2025-02-28	24.790	25.000	24.270	24.420	24.420	5,659,690
2025-02-27	25.180	25.180	24.500	24.800	24.800	5,586,600
2025-02-26	25.250	25.720	25.020	25.120	25.120	6,336,556
2025-02-25	25.360	25.990	25.120	25.210	25.210	5,390,800
2025-02-24	26.980	26.980	25.050	25.520	25.520	13,924,191
2025-02-21	27.000	27.440	26.720	26.890	26.890	5,238,126
2025-02-20	26.810	27.270	26.600	27.130	27.130	4,351,781
2025-02-19	26.800	27.320	26.620	27.200	27.200	4,870,110
2025-02-18	26.910	27.170	26.600	26.820	26.820	4,182,100
2025-02-17	27.780	27.800	26.700	26.960	26.960	9,328,854
2025-02-14	27.650	28.250	27.450	27.800	27.800	4,113,731
2025-02-13	27.620	28.270	27.510	27.590	27.590	4,611,411
2025-02-12	27.820	28.150	27.380	27.610	27.610	5,063,165
2025-02-11	26.860	28.140	26.860	28.100	28.100	6,418,791
2025-02-10	28.240	28.280	26.770	27.250	27.250	9,947,361
2025-02-07	28.030	28.440	27.360	28.240	28.240	7,342,454
2025-02-06	27.320	28.750	27.210	28.470	28.470	8,862,155
2025-02-05	27.680	27.690	26.910	27.550	27.550	8,419,474
2025-01-27	26.630	27.790	26.210	27.440	27.440	9,508,827
2025-01-24	24.700	25.450	24.700	25.420	25.420	6,035,721
2025-01-23	24.820	25.250	24.680	24.860	24.860	4,551,110
2025-01-22	24.350	25.190	24.020	25.070	25.070	6,488,593

← NewerPage 7 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.