Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	23.080	25.050	22.850	24.750	24.750	9,000,151
2024-10-25	23.000	23.290	22.420	23.230	23.230	5,179,164
2024-10-24	22.590	23.580	22.380	23.160	23.160	5,868,353
2024-10-23	22.340	23.000	22.010	22.500	22.500	4,089,355
2024-10-22	21.930	23.150	21.630	22.700	22.700	6,232,428
2024-10-21	22.200	22.510	21.710	21.830	21.830	6,172,718
2024-10-18	21.440	22.570	21.430	22.180	22.180	6,867,783
2024-10-17	21.760	21.870	21.310	21.560	21.560	4,657,357
2024-10-16	21.400	21.930	21.200	21.560	21.560	3,271,190
2024-10-15	21.380	22.260	21.250	21.610	21.610	5,444,627
2024-10-14	21.000	22.040	20.710	21.690	21.690	6,412,663
2024-10-11	21.560	21.980	20.710	20.950	20.950	5,359,162
2024-10-10	21.950	22.580	21.100	21.760	21.760	11,034,969
2024-10-09	21.000	22.890	20.850	21.990	21.990	15,039,758
2024-10-08	23.590	23.640	21.700	22.390	22.390	11,707,158
2024-09-30	20.450	21.490	20.390	21.490	21.490	10,338,004
2024-09-27	18.840	19.730	18.780	19.540	19.540	3,754,329
2024-09-26	18.790	18.870	18.410	18.710	18.710	5,334,735
2024-09-25	18.850	19.410	18.600	18.800	18.800	5,033,132
2024-09-24	18.200	18.840	17.680	18.800	18.800	5,724,700
2024-09-23	18.090	18.300	17.960	18.200	18.200	3,044,724
2024-09-20	18.180	18.380	17.770	18.100	18.100	4,887,724
2024-09-19	18.660	18.690	18.010	18.170	18.170	5,836,902
2024-09-18	18.600	18.810	18.250	18.590	18.590	3,946,500
2024-09-13	18.980	19.320	18.600	18.680	18.680	3,095,800
2024-09-12	19.100	19.440	19.040	19.040	19.040	3,582,700
2024-09-11	18.680	19.150	18.630	19.030	19.030	2,954,724
2024-09-10	18.760	19.020	18.400	18.810	18.810	3,430,399
2024-09-09	18.780	19.200	18.630	18.760	18.760	3,678,266
2024-09-06	18.850	18.970	18.510	18.840	18.840	3,130,400
2024-09-05	18.990	19.380	18.740	18.870	18.870	3,611,150
2024-09-04	18.750	18.990	18.530	18.880	18.880	4,162,700
2024-09-03	18.850	19.180	18.670	18.970	18.970	3,853,399
2024-09-02	19.290	19.540	18.910	19.030	19.030	6,278,947
2024-08-30	19.290	19.820	18.940	19.480	19.480	5,169,803
2024-08-29	18.560	19.370	18.400	19.310	19.310	4,998,260
2024-08-28	18.570	18.870	18.480	18.500	18.500	3,158,401
2024-08-27	18.100	18.720	18.100	18.580	18.580	4,537,500
2024-08-26	18.380	18.620	17.690	18.230	18.230	5,655,009
2024-08-23	18.340	18.700	18.190	18.440	18.440	4,143,938
2024-08-22	18.170	18.460	18.030	18.340	18.340	3,101,487
2024-08-21	18.220	18.420	18.030	18.340	18.340	3,756,890
2024-08-20	18.890	18.990	17.710	18.370	18.370	6,147,153
2024-08-19	17.600	18.700	17.490	18.640	18.640	6,960,636
2024-08-16	17.480	17.870	17.300	17.660	17.660	3,346,100
2024-08-15	17.700	17.870	17.220	17.460	17.460	3,742,500
2024-08-14	17.840	18.100	17.480	17.800	17.800	3,158,000
2024-08-13	17.570	17.790	17.420	17.720	17.720	1,728,756
2024-08-12	17.560	17.940	17.430	17.700	17.700	3,932,600
2024-08-09	17.700	18.140	17.630	17.630	17.630	3,221,690
2024-08-08	17.770	17.960	17.430	17.630	17.630	3,650,200
2024-08-07	17.240	18.050	17.240	17.880	17.880	5,618,400
2024-08-06	17.350	17.560	17.170	17.400	17.400	3,100,291
2024-08-05	17.460	17.860	17.160	17.200	17.200	4,316,520
2024-08-02	18.040	18.240	17.570	17.600	17.600	4,072,691
2024-08-01	17.870	18.480	17.810	18.150	18.150	6,226,200
2024-07-31	16.920	17.960	16.850	17.860	17.860	6,667,300
2024-07-30	17.080	17.310	16.600	16.920	16.920	4,504,582
2024-07-29	17.270	17.550	17.040	17.160	17.160	3,691,205
2024-07-26	17.150	17.510	16.810	17.470	17.470	5,337,666

← NewerPage 9 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.