Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.080	13.450	13.050	13.400	13.105	1,104,771
2023-04-26	12.980	13.180	12.850	13.130	12.841	835,500
2023-04-25	13.190	13.260	12.850	13.030	12.743	1,474,030
2023-04-24	13.410	13.410	13.010	13.150	12.861	1,741,185
2023-04-21	13.780	13.790	13.310	13.320	13.027	1,971,333
2023-04-20	13.730	13.800	13.500	13.790	13.487	1,736,200
2023-04-19	13.870	13.890	13.730	13.840	13.536	1,459,833
2023-04-18	13.940	13.940	13.770	13.870	13.565	1,370,315
2023-04-17	13.860	13.980	13.830	13.870	13.565	1,000,200
2023-04-14	13.920	14.090	13.760	13.960	13.653	1,306,000
2023-04-13	14.100	14.120	13.950	13.950	13.643	917,700
2023-04-12	13.790	14.110	13.750	14.100	13.790	1,510,700
2023-04-11	13.810	13.920	13.660	13.770	13.467	936,890
2023-04-10	14.090	14.200	13.790	13.830	13.526	1,799,600
2023-04-07	14.070	14.100	13.930	14.090	13.780	1,164,700
2023-04-06	13.880	14.070	13.730	14.000	13.692	1,169,130
2023-04-04	14.120	14.130	13.820	13.880	13.575	1,426,400
2023-04-03	14.070	14.160	13.980	14.030	13.721	1,174,700
2023-03-31	14.090	14.230	13.920	14.070	13.761	1,850,600
2023-03-30	14.140	14.140	13.900	13.990	13.682	898,490
2023-03-29	14.190	14.190	13.980	14.070	13.761	834,978
2023-03-28	14.310	14.330	14.160	14.190	13.878	1,161,841
2023-03-27	14.300	14.370	14.120	14.310	13.995	1,252,600
2023-03-24	14.250	14.390	14.210	14.270	13.956	1,193,285
2023-03-23	14.300	14.300	14.150	14.250	13.937	1,245,799
2023-03-22	14.130	14.290	14.110	14.260	13.946	1,484,999
2023-03-21	14.130	14.180	13.950	14.090	13.780	1,513,485
2023-03-20	13.870	14.240	13.870	14.090	13.780	2,178,500
2023-03-17	13.810	14.030	13.760	13.870	13.565	1,642,100
2023-03-16	14.460	14.500	13.760	13.810	13.506	3,514,400
2023-03-15	13.580	14.650	13.570	14.390	14.074	5,860,530
2023-03-14	13.790	13.790	13.380	13.590	13.291	1,147,880
2023-03-13	13.700	13.880	13.560	13.730	13.428	1,246,570
2023-03-10	14.030	14.050	13.730	13.770	13.467	985,230
2023-03-09	14.040	14.060	13.900	14.010	13.702	624,200
2023-03-08	13.830	14.000	13.780	13.980	13.673	1,286,074
2023-03-07	14.140	14.240	13.850	13.880	13.575	1,212,700
2023-03-06	14.180	14.320	14.160	14.210	13.898	828,800
2023-03-03	14.260	14.340	14.070	14.180	13.868	972,060
2023-03-02	14.340	14.420	14.180	14.210	13.898	1,309,400
2023-03-01	14.210	14.350	14.160	14.350	14.034	1,631,830
2023-02-28	14.020	14.310	14.000	14.220	13.907	1,683,900
2023-02-27	14.150	14.280	13.960	13.970	13.663	1,043,840
2023-02-24	14.140	14.340	14.140	14.200	13.888	1,484,600
2023-02-23	14.350	14.420	14.020	14.150	13.839	2,639,527
2023-02-22	14.220	14.480	14.180	14.360	14.044	1,110,142
2023-02-21	14.300	14.450	14.170	14.290	13.976	1,185,191
2023-02-20	14.180	14.340	14.000	14.320	14.005	1,310,820
2023-02-17	14.280	14.460	14.120	14.160	13.849	1,549,919
2023-02-16	14.610	14.810	14.200	14.300	13.986	2,041,892
2023-02-15	14.760	14.760	14.520	14.680	14.357	2,148,328
2023-02-14	14.330	14.800	14.280	14.800	14.475	3,993,418
2023-02-13	14.110	14.450	14.070	14.300	13.986	2,096,828
2023-02-10	14.100	14.310	14.010	14.140	13.829	1,803,230
2023-02-09	13.850	14.140	13.770	14.100	13.790	1,829,900
2023-02-08	14.040	14.190	13.800	13.820	13.516	1,926,040
2023-02-07	13.670	14.180	13.670	14.030	13.721	2,827,210
2023-02-06	13.720	13.910	13.540	13.590	13.291	2,380,000
2023-02-03	13.850	13.940	13.620	13.750	13.448	2,098,800
2023-02-02	13.990	14.000	13.840	13.860	13.555	1,256,719

← NewerPage 15 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.