Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.600	13.630	12.300	12.340	12.340	5,137,871
2024-01-19	13.900	14.000	13.590	13.620	13.620	2,475,930
2024-01-18	14.120	14.230	13.580	13.910	13.910	3,645,767
2024-01-17	14.460	14.720	14.240	14.260	14.260	2,622,631
2024-01-16	14.390	14.560	14.220	14.510	14.510	2,165,200
2024-01-15	14.370	14.470	14.190	14.340	14.340	1,117,930
2024-01-12	14.440	14.580	14.310	14.350	14.350	1,474,320
2024-01-11	14.230	14.470	14.130	14.450	14.450	1,705,400
2024-01-10	14.310	14.430	14.030	14.220	14.220	1,720,891
2024-01-09	14.180	14.450	14.110	14.350	14.350	1,852,190
2024-01-08	14.310	14.360	14.070	14.110	14.110	1,696,100
2024-01-05	14.610	14.690	14.320	14.400	14.400	2,687,500
2024-01-04	14.500	14.550	14.410	14.510	14.510	1,897,030
2024-01-03	14.490	14.590	14.370	14.460	14.460	2,099,135
2024-01-02	14.280	14.580	14.200	14.500	14.500	3,589,556
2023-12-29	13.770	14.280	13.770	14.270	14.270	2,503,215
2023-12-28	13.580	13.900	13.420	13.860	13.860	1,802,100
2023-12-27	13.520	13.630	13.420	13.580	13.580	1,437,547
2023-12-26	13.890	13.940	13.550	13.590	13.590	1,264,671
2023-12-25	13.850	13.900	13.640	13.890	13.890	2,758,500
2023-12-22	14.180	14.180	13.710	13.770	13.770	2,407,800
2023-12-21	14.120	14.270	13.730	14.130	14.130	4,226,888
2023-12-20	14.100	14.590	14.030	14.320	14.320	3,757,041
2023-12-19	13.890	14.100	13.820	14.080	14.080	1,202,850
2023-12-18	14.090	14.150	13.900	13.940	13.940	1,452,190
2023-12-15	14.160	14.180	14.020	14.080	14.080	1,142,700
2023-12-14	14.110	14.180	13.960	14.120	14.120	1,945,730
2023-12-13	14.060	14.200	13.910	14.000	14.000	1,689,980
2023-12-12	14.080	14.080	13.800	13.990	13.990	1,259,000
2023-12-11	13.730	14.040	13.670	14.040	14.040	2,069,000
2023-12-08	14.120	14.240	13.810	13.810	13.810	1,765,500
2023-12-07	14.130	14.200	14.050	14.140	14.140	1,654,300
2023-12-06	14.000	14.170	13.980	14.100	14.100	1,216,400
2023-12-05	14.200	14.250	14.010	14.010	14.010	1,384,600
2023-12-04	14.180	14.300	14.140	14.250	14.250	1,862,200
2023-12-01	14.360	14.370	14.160	14.190	14.190	2,356,000
2023-11-30	14.480	14.480	14.240	14.420	14.420	1,576,140
2023-11-29	14.530	14.600	14.380	14.420	14.420	1,257,090
2023-11-28	14.350	14.560	14.240	14.490	14.490	1,748,930
2023-11-27	14.260	14.440	14.220	14.360	14.360	1,628,000
2023-11-24	14.420	14.590	14.210	14.320	14.320	1,389,500
2023-11-23	14.330	14.490	14.330	14.450	14.450	1,029,400
2023-11-22	14.500	14.570	14.320	14.320	14.320	1,383,600
2023-11-21	14.560	14.620	14.440	14.450	14.450	1,477,000
2023-11-20	14.450	14.570	14.380	14.550	14.550	1,854,059
2023-11-17	14.280	14.460	14.160	14.430	14.430	1,525,350
2023-11-16	14.330	14.440	14.300	14.300	14.300	1,052,130
2023-11-15	14.420	14.490	14.310	14.340	14.340	1,519,100
2023-11-14	14.330	14.430	14.260	14.390	14.390	1,587,450
2023-11-13	14.140	14.330	14.120	14.330	14.330	1,936,510
2023-11-10	14.100	14.230	13.930	14.090	14.090	1,722,370
2023-11-09	14.150	14.230	14.050	14.110	14.110	1,442,446
2023-11-08	14.210	14.300	14.080	14.140	14.140	1,471,300
2023-11-07	14.190	14.240	14.020	14.200	14.200	1,748,308
2023-11-06	14.100	14.170	13.980	14.100	14.100	2,065,437
2023-11-03	13.720	14.040	13.720	13.960	13.960	1,814,400
2023-11-02	13.840	13.910	13.670	13.680	13.680	1,121,690
2023-11-01	13.660	13.920	13.600	13.840	13.840	2,476,636
2023-10-31	13.820	13.940	13.590	13.660	13.660	1,415,178
2023-10-30	13.830	14.020	13.720	13.860	13.860	2,100,330

← NewerPage 12 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.