Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	14.560	14.780	14.510	14.520	14.520	1,735,916
2023-07-26	14.640	14.780	14.490	14.560	14.560	2,132,830
2023-07-25	14.500	14.700	14.400	14.610	14.610	2,123,200
2023-07-24	14.250	14.840	14.250	14.390	14.390	1,760,700
2023-07-21	14.520	14.590	14.250	14.370	14.370	1,657,900
2023-07-20	14.730	14.740	14.500	14.540	14.540	1,388,200
2023-07-19	14.610	14.800	14.520	14.680	14.680	1,834,620
2023-07-18	14.720	14.900	14.590	14.800	14.800	1,925,333
2023-07-17	14.630	14.860	14.510	14.790	14.790	2,032,030
2023-07-14	14.580	14.800	14.450	14.590	14.590	2,415,847
2023-07-13	14.320	14.600	14.270	14.540	14.540	1,479,600
2023-07-12	14.450	14.660	14.300	14.350	14.350	1,272,100
2023-07-11	14.250	14.500	14.230	14.480	14.480	1,273,236
2023-07-10	14.490	14.720	14.240	14.330	14.330	1,068,200
2023-07-07	14.380	14.440	14.170	14.390	14.390	1,313,980
2023-07-06	14.410	14.460	14.300	14.450	14.450	1,117,500
2023-07-05	14.600	14.700	14.290	14.360	14.360	2,273,530
2023-07-04	14.600	14.710	14.530	14.610	14.610	1,075,500
2023-07-03	14.630	14.800	14.530	14.590	14.590	2,136,204
2023-06-30	14.490	14.620	14.450	14.620	14.620	2,577,500
2023-06-29	14.150	14.520	14.000	14.470	14.470	3,226,347
2023-06-28	13.870	14.210	13.610	14.100	14.100	2,878,300
2023-06-27	13.560	13.950	13.560	13.850	13.850	2,299,130
2023-06-26	13.980	14.200	13.620	13.640	13.640	2,924,163
2023-06-21	14.580	14.600	14.300	14.360	14.044	1,311,457
2023-06-20	14.610	14.610	14.400	14.460	14.142	1,057,750
2023-06-19	14.680	14.680	14.410	14.550	14.230	1,164,100
2023-06-16	14.660	14.680	14.500	14.600	14.279	1,172,750
2023-06-15	14.510	14.650	14.360	14.580	14.259	1,562,060
2023-06-14	14.640	14.650	14.300	14.430	14.113	1,303,700
2023-06-13	14.200	14.610	14.120	14.530	14.210	2,171,297
2023-06-12	13.990	14.230	13.820	14.230	13.917	1,359,147
2023-06-09	13.970	14.060	13.820	13.960	13.653	1,100,547
2023-06-08	14.070	14.170	13.920	13.950	13.643	1,156,830
2023-06-07	14.040	14.200	14.010	14.100	13.790	1,510,100
2023-06-06	14.300	14.310	14.030	14.060	13.751	1,746,600
2023-06-05	14.470	14.510	14.190	14.330	14.015	1,881,500
2023-06-02	14.220	14.690	14.220	14.550	14.230	2,191,190
2023-06-01	14.300	14.470	14.160	14.360	14.044	1,891,732
2023-05-31	14.220	14.370	14.160	14.260	13.946	1,662,100
2023-05-30	14.430	14.510	14.230	14.310	13.995	1,923,800
2023-05-29	14.600	14.690	14.340	14.380	14.064	3,244,030
2023-05-26	14.900	15.260	14.540	14.600	14.279	7,080,620
2023-05-25	14.380	14.630	14.320	14.560	14.240	2,481,250
2023-05-24	14.270	14.450	14.150	14.360	14.044	1,721,170
2023-05-23	14.410	14.470	14.260	14.280	13.966	1,989,390
2023-05-22	14.280	14.480	14.180	14.430	14.113	1,919,700
2023-05-19	14.240	14.320	14.100	14.270	13.956	1,397,936
2023-05-18	14.090	14.290	14.000	14.210	13.898	1,577,030
2023-05-17	13.960	14.060	13.910	14.000	13.692	1,068,650
2023-05-16	14.000	14.160	13.860	14.060	13.751	1,707,232
2023-05-15	13.880	14.120	13.800	14.110	13.800	1,918,190
2023-05-12	14.020	14.060	13.810	13.810	13.506	916,000
2023-05-11	13.850	14.050	13.800	14.000	13.692	1,052,233
2023-05-10	13.790	13.970	13.710	13.820	13.516	1,438,300
2023-05-09	14.290	14.300	13.780	13.790	13.487	1,788,230
2023-05-08	14.210	14.250	14.040	14.090	13.780	1,321,900
2023-05-05	14.310	14.510	14.130	14.140	13.829	2,407,436
2023-05-04	13.920	14.660	13.830	14.430	14.113	5,242,930
2023-04-28	13.370	14.100	13.370	13.990	13.682	3,011,327

← NewerPage 14 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.