Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.770	13.950	13.730	13.930	13.624	1,712,900
2023-01-31	13.720	13.890	13.620	13.730	13.428	1,951,030
2023-01-30	13.640	13.780	13.610	13.680	13.379	1,347,440
2023-01-20	13.600	13.660	13.510	13.520	13.223	934,950
2023-01-19	13.410	13.560	13.300	13.510	13.213	970,585
2023-01-18	13.380	13.540	13.300	13.380	13.086	825,190
2023-01-17	13.570	13.610	13.430	13.440	13.144	594,785
2023-01-16	13.380	13.560	13.250	13.520	13.223	1,092,945
2023-01-13	13.290	13.380	13.200	13.290	12.998	631,345
2023-01-12	13.260	13.390	13.030	13.270	12.978	903,685
2023-01-11	13.710	13.770	13.200	13.280	12.988	1,748,130
2023-01-10	13.820	13.900	13.450	13.670	13.369	1,419,830
2023-01-09	14.000	14.200	13.800	13.980	13.673	2,486,700
2023-01-06	13.580	14.160	13.540	14.160	13.849	2,052,430
2023-01-05	13.550	13.650	13.490	13.570	13.272	786,960
2023-01-04	13.480	13.680	13.320	13.640	13.340	827,560
2023-01-03	13.170	13.440	13.050	13.440	13.144	998,120
2022-12-30	13.150	13.490	13.000	13.150	12.861	654,300
2022-12-29	13.280	13.400	13.130	13.140	12.851	532,030
2022-12-28	13.500	13.500	13.230	13.240	12.949	637,500
2022-12-27	13.450	13.530	13.330	13.470	13.174	776,200
2022-12-26	13.360	13.500	13.300	13.410	13.115	707,930
2022-12-23	13.420	13.550	13.170	13.420	13.125	1,018,800
2022-12-22	13.980	13.980	13.350	13.410	13.115	998,500
2022-12-21	13.870	14.150	13.660	13.780	13.477	999,860
2022-12-20	14.290	14.290	13.910	14.130	13.819	952,300
2022-12-19	14.590	14.600	14.030	14.110	13.800	1,315,530
2022-12-16	14.810	14.980	14.480	14.500	14.181	1,187,700
2022-12-15	14.560	14.960	14.550	14.880	14.553	1,494,400
2022-12-14	14.900	15.080	14.710	14.830	14.504	1,530,281
2022-12-13	14.900	14.990	14.560	14.890	14.563	1,671,700
2022-12-12	14.900	15.100	14.700	14.900	14.572	1,879,360
2022-12-09	15.350	15.490	15.010	15.060	14.729	2,362,000
2022-12-08	15.350	15.350	14.900	15.290	14.954	4,096,316
2022-12-07	14.160	15.250	14.000	15.250	14.915	4,413,688
2022-12-06	14.600	14.600	14.150	14.190	13.878	1,283,430
2022-12-05	14.080	14.430	14.070	14.350	14.034	1,728,560
2022-12-02	13.870	14.000	13.780	13.870	13.565	1,259,160
2022-12-01	13.870	14.000	13.770	13.830	13.526	1,234,145
2022-11-30	13.920	13.920	13.710	13.760	13.457	749,900
2022-11-29	13.620	13.950	13.620	13.900	13.594	841,720
2022-11-28	13.860	13.870	13.530	13.640	13.340	749,600
2022-11-25	14.020	14.050	13.800	13.870	13.565	823,225
2022-11-24	14.100	14.330	14.020	14.050	13.741	462,960
2022-11-23	14.400	14.430	14.080	14.140	13.829	807,300
2022-11-22	14.650	14.670	14.300	14.480	14.162	1,222,725
2022-11-21	14.480	14.600	14.230	14.590	14.269	1,152,200
2022-11-18	14.540	14.790	14.360	14.400	14.083	1,099,415
2022-11-17	14.500	14.590	14.240	14.540	14.220	838,000
2022-11-16	14.300	14.590	14.300	14.490	14.171	1,659,150
2022-11-15	14.030	14.300	13.980	14.290	13.976	1,544,650
2022-11-14	14.190	14.300	13.910	14.010	13.702	862,877
2022-11-11	14.200	14.350	13.910	13.970	13.663	914,730
2022-11-10	14.030	14.290	13.900	13.990	13.682	1,019,720
2022-11-09	14.390	14.410	14.130	14.150	13.839	612,900
2022-11-08	14.260	14.430	14.180	14.420	14.103	856,110
2022-11-07	14.420	14.580	14.230	14.360	14.044	946,360
2022-11-04	14.520	14.580	14.350	14.460	14.142	1,015,460
2022-11-03	14.750	14.760	14.400	14.500	14.181	1,037,500
2022-11-02	14.370	14.820	14.310	14.750	14.426	1,936,815

← NewerPage 16 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.