Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.170	11.390	11.080	11.350	11.350	1,994,147
2024-04-24	10.930	11.200	10.910	11.180	11.180	2,023,707
2024-04-23	10.780	11.020	10.780	10.910	10.910	1,821,350
2024-04-22	10.700	10.990	10.530	10.890	10.890	2,234,304
2024-04-19	10.830	10.950	10.670	10.820	10.820	1,776,904
2024-04-18	10.790	11.100	10.650	10.980	10.980	2,877,354
2024-04-17	10.010	10.930	9.950	10.840	10.840	4,136,101
2024-04-16	10.750	10.760	9.920	9.940	9.940	4,584,062
2024-04-15	11.350	11.550	10.400	10.700	10.700	4,182,440
2024-04-12	11.440	11.680	11.350	11.480	11.480	1,911,700
2024-04-11	11.400	11.640	11.200	11.380	11.380	1,559,814
2024-04-10	11.780	11.780	11.340	11.400	11.400	1,526,844
2024-04-09	11.400	11.790	11.390	11.750	11.750	1,587,774
2024-04-08	11.840	11.840	11.370	11.400	11.400	1,795,400
2024-04-03	11.940	12.000	11.660	11.880	11.880	1,474,040
2024-04-02	11.820	12.110	11.820	12.010	12.010	1,917,459
2024-04-01	11.500	11.820	11.500	11.820	11.820	1,619,200
2024-03-29	11.310	11.500	11.250	11.500	11.500	1,021,600
2024-03-28	11.210	11.440	11.140	11.340	11.340	1,562,400
2024-03-27	11.470	11.540	11.180	11.180	11.180	1,620,540
2024-03-26	11.490	11.760	11.130	11.370	11.370	2,152,649
2024-03-25	11.850	11.960	11.450	11.560	11.560	2,343,000
2024-03-22	12.080	12.100	11.760	11.820	11.820	1,271,510
2024-03-21	12.040	12.160	11.910	12.100	12.100	1,443,749
2024-03-20	11.700	12.060	11.610	11.990	11.990	2,129,115
2024-03-19	11.770	11.880	11.680	11.780	11.780	1,288,700
2024-03-18	11.580	11.790	11.550	11.770	11.770	1,901,755
2024-03-15	11.490	11.620	11.280	11.530	11.530	1,319,870
2024-03-14	11.680	11.680	11.300	11.490	11.490	1,436,100
2024-03-13	11.400	11.760	11.330	11.580	11.580	2,834,349
2024-03-12	11.150	11.410	11.080	11.400	11.400	2,172,129
2024-03-11	11.090	11.150	10.920	11.140	11.140	1,918,920
2024-03-08	11.030	11.140	10.900	11.030	11.030	2,155,819
2024-03-07	11.100	11.230	10.890	10.990	10.990	1,795,064
2024-03-06	10.770	11.080	10.730	11.010	11.010	2,312,600
2024-03-05	11.000	11.020	10.730	10.790	10.790	2,197,200
2024-03-04	11.090	11.120	10.720	11.100	11.100	2,577,955
2024-03-01	10.990	11.150	10.800	11.020	11.020	2,539,500
2024-02-29	10.610	11.100	10.580	10.990	10.990	2,968,204
2024-02-28	11.860	11.940	10.620	10.650	10.650	4,332,614
2024-02-27	11.600	11.790	11.420	11.760	11.760	1,748,200
2024-02-26	11.090	11.660	11.030	11.620	11.620	3,587,185
2024-02-23	10.770	11.090	10.670	11.050	11.050	2,600,400
2024-02-22	10.520	10.780	10.460	10.690	10.690	2,143,595
2024-02-21	10.530	10.880	10.300	10.560	10.560	2,728,520
2024-02-20	10.300	10.800	10.200	10.560	10.560	2,971,319
2024-02-19	9.950	10.690	9.910	10.320	10.320	5,073,489
2024-02-08	9.040	9.790	8.970	9.790	9.790	4,316,780
2024-02-07	9.150	9.180	8.600	8.900	8.900	4,735,336
2024-02-06	9.260	9.490	8.360	9.080	9.080	5,730,140
2024-02-05	10.140	10.160	9.270	9.270	9.270	4,736,040
2024-02-02	11.010	11.300	9.920	10.300	10.300	3,393,265
2024-02-01	11.160	11.290	10.580	11.000	11.000	3,326,200
2024-01-31	11.930	12.000	11.180	11.180	11.180	2,495,116
2024-01-30	12.420	12.480	11.940	12.000	12.000	1,983,655
2024-01-29	13.040	13.060	12.430	12.450	12.450	2,142,721
2024-01-26	12.900	13.170	12.580	12.940	12.940	2,754,610
2024-01-25	12.400	12.860	12.240	12.860	12.860	2,580,350
2024-01-24	12.140	12.410	11.690	12.180	12.180	2,853,800
2024-01-23	12.220	12.340	11.730	12.110	12.110	4,048,723

← NewerPage 11 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.