Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.010	14.390	13.830	14.370	14.054	1,509,930
2022-10-31	13.880	14.100	13.660	13.900	13.594	1,410,215
2022-10-28	14.180	14.270	13.580	13.650	13.350	1,557,200
2022-10-27	14.450	14.610	14.100	14.210	13.898	1,090,000
2022-10-26	14.550	14.710	14.380	14.450	14.132	1,029,345
2022-10-25	14.650	14.690	14.000	14.430	14.113	1,508,600
2022-10-24	14.690	15.130	14.500	14.600	14.279	1,842,970
2022-10-21	14.550	14.790	14.270	14.590	14.269	1,226,218
2022-10-20	14.500	14.740	14.200	14.490	14.171	1,251,200
2022-10-19	14.860	14.860	14.380	14.380	14.064	1,064,899
2022-10-18	14.340	14.730	14.160	14.650	14.328	1,121,490
2022-10-17	14.080	14.460	13.860	14.340	14.025	1,893,900
2022-10-14	13.550	14.030	13.490	13.990	13.682	1,721,900
2022-10-13	13.110	13.680	13.010	13.560	13.262	1,434,203
2022-10-12	12.760	13.130	12.600	13.120	12.831	946,200
2022-10-11	12.920	12.990	12.590	12.750	12.470	1,035,403
2022-10-10	13.440	13.440	12.730	12.870	12.587	1,023,229
2022-09-30	13.180	13.450	13.100	13.320	13.027	1,215,030
2022-09-29	13.370	13.500	13.120	13.120	12.831	967,240
2022-09-28	13.900	13.900	13.170	13.230	12.939	1,106,800
2022-09-27	13.170	13.690	13.170	13.530	13.232	1,611,851
2022-09-26	14.980	14.980	13.100	13.160	12.871	2,668,152
2022-09-23	15.260	15.290	14.200	14.550	14.230	2,351,560
2022-09-22	14.680	15.230	14.540	15.000	14.670	1,682,768
2022-09-21	15.400	15.400	14.550	14.640	14.318	1,763,880
2022-09-20	15.220	15.670	14.980	15.440	15.100	3,186,635
2022-09-19	15.690	15.750	14.990	15.470	15.130	2,069,520
2022-09-16	15.460	15.990	15.330	15.690	15.345	1,694,906
2022-09-15	15.300	15.530	14.980	15.530	15.188	1,361,100
2022-09-14	15.100	15.380	15.020	15.340	15.003	913,160
2022-09-13	15.190	15.450	15.110	15.180	14.846	580,800
2022-09-09	15.350	15.470	15.110	15.180	14.846	514,800
2022-09-08	15.520	15.590	15.270	15.320	14.983	516,390
2022-09-07	15.390	15.680	15.330	15.510	15.169	811,416
2022-09-06	15.500	15.610	15.200	15.380	15.042	1,042,600
2022-09-05	15.700	15.840	15.560	15.610	15.267	640,710
2022-09-02	15.600	15.700	15.530	15.700	15.355	587,117
2022-09-01	15.600	15.740	15.480	15.570	15.228	730,660
2022-08-31	16.100	16.190	15.560	15.650	15.306	2,036,830
2022-08-30	16.240	16.340	15.850	16.040	15.687	1,336,490
2022-08-29	15.920	16.400	15.830	16.200	15.844	1,178,900
2022-08-26	15.500	16.470	15.480	16.200	15.844	2,168,000
2022-08-25	16.020	16.320	15.620	15.790	15.443	1,580,700
2022-08-24	16.570	16.570	15.700	16.020	15.668	2,650,638
2022-08-23	16.450	16.660	16.330	16.550	16.186	843,875
2022-08-22	16.540	16.680	16.430	16.500	16.137	1,262,905
2022-08-19	17.130	17.340	16.500	16.800	16.431	2,602,337
2022-08-18	16.480	17.400	16.350	17.130	16.753	3,891,110
2022-08-17	16.600	16.650	16.360	16.480	16.118	1,432,700
2022-08-16	16.550	16.680	16.300	16.460	16.098	1,184,290
2022-08-15	16.750	16.750	16.220	16.440	16.078	1,557,690
2022-08-12	16.840	17.060	16.360	16.740	16.372	3,411,540
2022-08-11	16.970	17.130	16.740	16.900	16.528	2,449,599
2022-08-10	16.760	17.200	16.620	16.890	16.519	4,324,600
2022-08-09	16.200	16.600	16.060	16.480	16.118	3,625,711
2022-08-08	15.440	16.200	15.310	16.150	15.795	3,100,866
2022-08-05	15.600	16.050	15.350	15.560	15.218	2,980,700
2022-08-04	15.380	15.560	15.000	15.500	15.159	2,156,730
2022-08-03	15.750	16.150	15.250	15.390	15.052	3,317,090
2022-08-02	16.090	16.270	15.620	15.780	15.433	3,967,546

← NewerPage 17 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.