Neway Valve suzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 24.240 | 24.500 | 23.550 | 24.390 | 24.390 | 4,924,270 |
| 2025-01-20 | 24.760 | 24.860 | 23.990 | 24.150 | 24.150 | 5,133,370 |
| 2025-01-17 | 24.290 | 24.680 | 24.040 | 24.290 | 24.290 | 4,920,201 |
| 2025-01-16 | 24.050 | 24.410 | 23.700 | 24.280 | 24.280 | 6,574,750 |
| 2025-01-15 | 24.050 | 24.180 | 23.580 | 23.920 | 23.920 | 5,256,651 |
| 2025-01-14 | 23.200 | 24.360 | 22.950 | 24.050 | 24.050 | 8,215,400 |
| 2025-01-13 | 23.570 | 24.240 | 22.810 | 23.050 | 23.050 | 8,244,844 |
| 2025-01-10 | 24.430 | 24.550 | 23.420 | 23.930 | 23.930 | 7,244,817 |
| 2025-01-09 | 24.050 | 24.570 | 23.500 | 24.280 | 24.280 | 12,232,286 |
| 2025-01-08 | 22.170 | 24.050 | 21.720 | 24.050 | 24.050 | 9,607,200 |
| 2025-01-07 | 21.310 | 21.950 | 21.030 | 21.860 | 21.860 | 4,200,459 |
| 2025-01-06 | 21.200 | 21.500 | 20.900 | 21.220 | 21.220 | 3,955,100 |
| 2025-01-03 | 21.500 | 22.070 | 21.020 | 21.110 | 21.110 | 3,259,700 |
| 2025-01-02 | 22.170 | 22.300 | 21.550 | 21.710 | 21.710 | 3,303,242 |
| 2024-12-31 | 22.180 | 22.460 | 21.910 | 22.170 | 22.170 | 3,096,800 |
| 2024-12-30 | 22.300 | 23.090 | 22.000 | 22.200 | 22.200 | 4,248,975 |
| 2024-12-27 | 22.240 | 22.500 | 22.050 | 22.350 | 22.350 | 2,715,601 |
| 2024-12-26 | 22.390 | 22.560 | 21.830 | 22.250 | 22.250 | 2,820,134 |
| 2024-12-25 | 22.860 | 23.150 | 22.270 | 22.390 | 22.390 | 4,419,190 |
| 2024-12-24 | 22.230 | 23.130 | 22.140 | 22.860 | 22.860 | 5,352,921 |
| 2024-12-23 | 21.600 | 22.680 | 21.590 | 22.250 | 22.250 | 6,876,518 |
| 2024-12-20 | 21.760 | 21.880 | 21.500 | 21.620 | 21.620 | 3,167,301 |
| 2024-12-19 | 21.260 | 21.800 | 20.950 | 21.720 | 21.720 | 3,177,624 |
| 2024-12-18 | 21.510 | 21.890 | 21.320 | 21.390 | 21.390 | 2,997,374 |
| 2024-12-17 | 21.070 | 21.650 | 21.070 | 21.500 | 21.500 | 4,623,620 |
| 2024-12-16 | 21.920 | 22.140 | 21.040 | 21.180 | 21.180 | 6,126,705 |
| 2024-12-13 | 21.400 | 21.800 | 21.240 | 21.660 | 21.660 | 7,865,195 |
| 2024-12-12 | 21.940 | 21.990 | 21.200 | 21.520 | 21.520 | 11,065,835 |
| 2024-12-11 | 22.700 | 22.760 | 21.810 | 21.920 | 21.920 | 7,511,501 |
| 2024-12-10 | 23.910 | 23.910 | 22.570 | 22.720 | 22.720 | 6,921,834 |
| 2024-12-09 | 22.980 | 23.590 | 22.810 | 23.310 | 23.310 | 4,040,356 |
| 2024-12-06 | 22.780 | 23.150 | 22.500 | 23.000 | 23.000 | 4,221,957 |
| 2024-12-05 | 23.710 | 23.780 | 22.770 | 22.880 | 22.880 | 5,576,379 |
| 2024-12-04 | 24.100 | 24.200 | 23.660 | 23.830 | 23.830 | 3,250,151 |
| 2024-12-03 | 23.610 | 24.240 | 23.420 | 24.200 | 24.200 | 4,269,172 |
| 2024-12-02 | 23.410 | 24.500 | 23.070 | 23.600 | 23.600 | 7,300,567 |
| 2024-11-29 | 23.310 | 23.700 | 22.100 | 23.570 | 23.570 | 8,368,786 |
| 2024-11-28 | 24.510 | 24.640 | 23.900 | 23.940 | 23.940 | 4,327,099 |
| 2024-11-27 | 23.540 | 24.600 | 23.500 | 24.560 | 24.560 | 6,523,260 |
| 2024-11-26 | 23.480 | 24.240 | 23.390 | 23.600 | 23.600 | 4,099,002 |
| 2024-11-25 | 23.110 | 23.820 | 23.090 | 23.530 | 23.530 | 3,810,798 |
| 2024-11-22 | 23.930 | 24.040 | 23.200 | 23.230 | 23.230 | 3,962,091 |
| 2024-11-21 | 23.380 | 24.020 | 23.210 | 23.710 | 23.710 | 4,601,326 |
| 2024-11-20 | 23.100 | 23.580 | 22.920 | 23.380 | 23.380 | 4,067,931 |
| 2024-11-19 | 23.260 | 23.640 | 22.880 | 23.080 | 23.080 | 4,605,485 |
| 2024-11-18 | 23.490 | 23.930 | 23.000 | 23.140 | 23.140 | 3,250,700 |
| 2024-11-15 | 23.570 | 24.000 | 23.210 | 23.450 | 23.450 | 4,302,437 |
| 2024-11-14 | 23.690 | 24.110 | 23.520 | 23.610 | 23.610 | 3,668,509 |
| 2024-11-13 | 23.890 | 24.150 | 23.350 | 23.700 | 23.700 | 3,613,481 |
| 2024-11-12 | 23.710 | 24.270 | 23.530 | 23.850 | 23.850 | 6,085,047 |
| 2024-11-11 | 24.280 | 24.480 | 23.500 | 23.770 | 23.770 | 9,922,991 |
| 2024-11-08 | 24.610 | 26.200 | 24.150 | 24.530 | 24.530 | 14,876,606 |
| 2024-11-07 | 23.690 | 24.680 | 23.500 | 24.600 | 24.600 | 5,310,929 |
| 2024-11-06 | 23.700 | 24.850 | 23.610 | 23.880 | 23.880 | 5,410,143 |
| 2024-11-05 | 24.030 | 24.030 | 23.360 | 23.790 | 23.790 | 5,962,948 |
| 2024-11-04 | 22.520 | 24.170 | 22.380 | 23.840 | 23.840 | 8,239,317 |
| 2024-11-01 | 22.040 | 23.230 | 21.770 | 22.580 | 22.580 | 8,293,604 |
| 2024-10-31 | 23.160 | 23.210 | 21.930 | 22.150 | 22.150 | 8,427,346 |
| 2024-10-30 | 23.560 | 23.940 | 22.880 | 23.020 | 23.020 | 5,224,069 |
| 2024-10-29 | 24.650 | 25.000 | 23.280 | 23.420 | 23.420 | 11,199,293 |
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.