Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.880	9.110	8.880	8.980	8.980	906,630
2024-07-23	9.150	9.380	9.050	9.060	9.060	1,983,443
2024-07-22	9.010	9.100	8.970	9.040	9.040	600,930
2024-07-19	8.940	9.040	8.850	9.010	9.010	688,943
2024-07-18	8.920	8.940	8.750	8.940	8.940	615,510
2024-07-17	9.040	9.140	8.920	8.920	8.920	780,157
2024-07-16	9.060	9.070	8.960	9.040	9.040	368,900
2024-07-15	9.200	9.200	9.030	9.050	9.050	819,000
2024-07-12	9.290	9.330	9.140	9.200	9.200	735,700
2024-07-11	9.100	9.270	9.100	9.270	9.270	1,184,777
2024-07-10	9.000	9.080	8.940	8.960	8.960	694,400
2024-07-09	9.080	9.140	8.750	9.040	9.040	1,181,641
2024-07-08	9.280	9.280	9.060	9.080	9.080	687,200
2024-07-05	9.100	9.100	9.100	9.100	9.100	0
2024-07-04	9.300	9.380	9.080	9.100	9.100	957,100
2024-07-03	9.500	9.500	9.320	9.340	9.340	634,260
2024-07-02	9.400	9.500	9.360	9.450	9.450	887,400
2024-07-01	9.290	9.410	9.200	9.380	9.380	1,166,241
2024-06-28	9.870	9.870	9.320	9.380	9.380	1,396,341
2024-06-27	9.500	9.540	9.100	9.330	9.330	881,291
2024-06-26	9.100	9.470	9.050	9.470	9.470	956,000
2024-06-25	9.100	9.300	9.090	9.170	9.170	931,560
2024-06-24	9.490	9.530	9.060	9.090	9.090	1,509,591
2024-06-21	9.720	9.730	9.460	9.490	9.490	1,149,070
2024-06-20	10.140	10.140	9.850	9.880	9.880	1,168,160
2024-06-19	10.090	10.160	10.030	10.080	10.080	854,500
2024-06-18	9.950	10.090	9.860	10.080	10.080	1,095,200
2024-06-17	9.850	9.930	9.760	9.870	9.870	899,500
2024-06-14	9.760	9.880	9.640	9.830	9.830	750,300
2024-06-13	9.860	9.920	9.710	9.770	9.770	908,240
2024-06-12	9.710	9.940	9.680	9.860	9.860	820,652
2024-06-11	9.780	9.790	9.460	9.770	9.770	1,104,452
2024-06-07	9.570	9.800	9.540	9.750	9.750	1,570,550
2024-06-06	9.950	10.010	9.330	9.450	9.450	2,334,591
2024-06-05	10.060	10.070	9.950	9.950	9.950	1,270,810
2024-06-04	10.260	10.260	9.970	10.120	10.120	1,549,550
2024-06-03	10.540	10.560	10.190	10.240	10.240	1,648,500
2024-05-31	10.520	10.580	10.460	10.560	10.560	1,169,856
2024-05-30	10.630	10.670	10.470	10.490	10.490	1,283,064
2024-05-29	10.550	10.680	10.520	10.640	10.640	1,107,700
2024-05-28	10.660	10.730	10.530	10.550	10.550	1,364,410
2024-05-27	10.790	10.790	10.520	10.660	10.660	2,042,011
2024-05-24	10.550	10.730	10.480	10.660	10.660	2,135,700
2024-05-23	10.780	10.780	10.480	10.530	10.530	2,560,884
2024-05-22	10.660	10.830	10.660	10.790	10.790	3,049,909
2024-05-21	11.120	11.120	10.610	10.700	10.700	5,376,861
2024-05-20	11.450	11.480	11.080	11.130	11.130	5,653,268
2024-05-17	11.440	11.550	11.210	11.340	11.340	6,427,645
2024-05-16	11.510	12.100	11.300	11.580	11.580	9,105,982
2024-05-15	11.950	12.270	11.310	11.710	11.710	11,856,784
2024-05-14	11.200	12.230	11.080	11.680	11.680	10,728,330
2024-05-13	11.190	11.210	11.050	11.120	11.120	3,278,550
2024-05-10	11.370	11.400	11.170	11.270	11.270	1,784,400
2024-05-09	11.150	11.400	11.140	11.370	11.370	2,139,200
2024-05-08	11.350	11.350	11.110	11.150	11.150	1,747,530
2024-05-07	11.450	11.490	11.250	11.380	11.380	1,667,564
2024-05-06	11.250	11.460	11.180	11.360	11.360	2,791,800
2024-04-30	11.190	11.250	11.060	11.170	11.170	2,633,250
2024-04-29	11.250	11.290	10.800	11.260	11.260	4,663,950
2024-04-26	11.440	11.490	11.220	11.390	11.390	1,934,702

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.3000 CNY
2022-06-15	0.8000 CNY
2021-06-11	0.4000 CNY
2020-05-29	0.3900 CNY
2019-05-28	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.