Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.980	14.020	13.570	13.870	13.870	2,865,562
2023-10-26	13.900	14.080	13.770	14.060	14.060	1,386,870
2023-10-25	13.790	14.150	13.790	14.060	14.060	2,036,500
2023-10-24	13.300	13.650	13.230	13.640	13.640	1,562,580
2023-10-23	13.600	13.610	13.200	13.300	13.300	1,961,565
2023-10-20	13.820	13.970	13.520	13.590	13.590	1,283,830
2023-10-19	13.800	14.150	13.730	13.840	13.840	1,274,423
2023-10-18	14.090	14.090	13.770	13.790	13.790	1,288,223
2023-10-17	14.160	14.200	14.030	14.140	14.140	804,400
2023-10-16	14.270	14.290	14.040	14.110	14.110	1,446,669
2023-10-13	14.320	14.320	14.180	14.270	14.270	1,453,980
2023-10-12	14.460	14.460	14.260	14.300	14.300	1,507,030
2023-10-11	14.350	14.480	14.270	14.420	14.420	1,721,300
2023-10-10	14.480	14.490	14.290	14.330	14.330	1,642,410
2023-10-09	14.470	14.530	14.360	14.410	14.410	1,544,290
2023-09-28	14.330	14.460	14.250	14.450	14.450	1,662,300
2023-09-27	14.440	14.490	14.260	14.340	14.340	1,843,730
2023-09-26	14.370	14.450	14.180	14.380	14.380	1,489,400
2023-09-25	14.400	14.480	14.210	14.340	14.340	1,459,900
2023-09-22	14.130	14.430	13.940	14.400	14.400	1,376,400
2023-09-21	14.080	14.220	13.950	14.040	14.040	1,217,900
2023-09-20	14.040	14.260	14.040	14.120	14.120	1,646,646
2023-09-19	14.230	14.250	13.970	14.100	14.100	1,341,700
2023-09-18	14.070	14.280	14.010	14.180	14.180	1,415,700
2023-09-15	14.110	14.290	14.020	14.080	14.080	1,345,101
2023-09-14	14.280	14.330	14.000	14.200	14.200	1,345,500
2023-09-13	14.450	14.520	14.170	14.240	14.240	1,423,200
2023-09-12	14.630	14.720	14.360	14.430	14.430	1,984,765
2023-09-11	14.420	14.780	14.310	14.640	14.640	3,963,200
2023-09-08	14.350	14.530	14.290	14.420	14.420	1,479,000
2023-09-07	14.560	14.610	14.360	14.390	14.390	1,342,900
2023-09-06	14.520	14.580	14.450	14.530	14.530	1,362,150
2023-09-05	14.450	14.610	14.370	14.530	14.530	3,262,720
2023-09-04	14.500	14.570	14.360	14.430	14.430	1,948,290
2023-09-01	14.480	14.580	14.290	14.410	14.410	3,598,600
2023-08-31	14.350	14.440	14.200	14.330	14.330	2,806,200
2023-08-30	14.160	14.420	13.980	14.380	14.380	4,213,900
2023-08-29	13.660	14.160	13.530	14.070	14.070	3,531,999
2023-08-28	13.810	14.080	13.600	13.830	13.830	4,953,249
2023-08-25	13.520	13.910	13.080	13.130	13.130	3,128,410
2023-08-24	13.360	13.510	13.230	13.410	13.410	971,530
2023-08-23	13.580	13.580	13.330	13.370	13.370	1,077,600
2023-08-22	13.630	13.800	13.220	13.520	13.520	2,062,346
2023-08-21	13.820	14.050	13.580	13.580	13.580	1,266,569
2023-08-18	13.790	14.110	13.760	13.830	13.830	2,572,390
2023-08-17	13.550	13.850	13.290	13.810	13.810	3,491,472
2023-08-16	13.600	13.640	13.470	13.490	13.490	911,572
2023-08-15	13.700	13.780	13.510	13.600	13.600	1,158,600
2023-08-14	13.640	13.740	13.580	13.720	13.720	1,407,980
2023-08-11	13.940	13.960	13.680	13.700	13.700	1,616,360
2023-08-10	14.000	14.000	13.860	13.940	13.940	872,950
2023-08-09	14.000	14.090	13.860	13.930	13.930	1,135,400
2023-08-08	14.180	14.180	14.010	14.030	14.030	1,256,904
2023-08-07	14.270	14.320	13.990	14.150	14.150	2,805,916
2023-08-04	14.280	14.410	14.260	14.330	14.330	1,510,716
2023-08-03	14.280	14.310	14.220	14.280	14.280	1,124,550
2023-08-02	14.390	14.390	14.200	14.310	14.310	1,469,700
2023-08-01	14.410	14.430	14.210	14.350	14.350	1,552,750
2023-07-31	14.580	14.640	14.400	14.420	14.420	1,607,200
2023-07-28	14.500	14.680	14.400	14.560	14.560	1,797,300

← NewerPage 13 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.