Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.060	16.750	15.920	16.220	15.863	6,107,270
2022-07-29	17.880	17.880	15.780	16.160	15.805	13,863,613
2022-07-28	15.160	16.570	15.060	16.570	16.206	5,054,700
2022-07-27	14.870	15.090	14.760	15.060	14.729	883,490
2022-07-26	15.180	15.190	14.880	14.910	14.582	1,591,346
2022-07-25	15.260	15.450	14.830	14.960	14.631	2,401,130
2022-07-22	15.480	15.560	15.040	15.260	14.924	2,969,930
2022-07-21	15.250	15.680	15.210	15.280	14.944	3,473,600
2022-07-20	15.340	15.450	15.090	15.290	14.954	2,705,360
2022-07-19	14.930	15.700	14.830	15.380	15.042	3,460,973
2022-07-18	14.730	15.060	14.730	14.940	14.611	2,346,490
2022-07-15	14.300	15.230	14.050	14.870	14.543	4,581,079
2022-07-14	14.130	14.400	14.010	14.210	13.898	1,802,430
2022-07-13	13.490	14.080	13.450	14.080	13.770	1,725,600
2022-07-12	13.840	13.840	13.460	13.490	13.193	1,151,840
2022-07-11	13.890	13.890	13.620	13.790	13.487	1,131,910
2022-07-08	13.770	14.120	13.770	13.920	13.614	950,620
2022-07-07	13.960	14.000	13.800	13.810	13.506	765,430
2022-07-06	14.000	14.140	13.790	13.880	13.575	1,493,650
2022-07-05	14.460	14.760	13.970	14.000	13.692	2,530,000
2022-07-04	14.300	14.440	14.100	14.420	14.103	1,301,230
2022-07-01	14.570	14.630	14.160	14.210	13.898	2,133,590
2022-06-30	14.550	14.820	14.290	14.510	14.191	1,462,234
2022-06-29	15.110	15.170	14.550	14.570	14.250	2,722,669
2022-06-28	15.080	15.160	14.860	15.100	14.768	1,520,899
2022-06-27	15.350	15.400	15.020	15.090	14.758	1,903,950
2022-06-24	15.350	15.400	15.160	15.210	14.876	1,064,646
2022-06-23	15.070	15.380	15.010	15.310	14.973	1,378,380
2022-06-22	15.260	15.500	15.120	15.170	14.836	1,300,700
2022-06-21	15.180	16.020	15.010	15.370	15.032	3,039,413
2022-06-20	15.300	15.500	15.100	15.190	14.856	1,530,699
2022-06-17	15.280	15.470	15.050	15.250	14.915	2,793,030
2022-06-16	14.500	15.450	14.340	15.310	14.973	5,231,602
2022-06-15	14.790	14.790	14.360	14.500	14.181	2,805,380
2022-06-14	15.500	15.580	14.990	15.580	14.455	3,288,387
2022-06-13	15.800	16.000	15.390	15.470	14.353	2,293,233
2022-06-10	15.550	15.870	15.290	15.720	14.585	2,954,655
2022-06-09	15.510	16.170	15.410	15.630	14.501	3,536,033
2022-06-08	15.390	15.500	15.030	15.470	14.353	1,862,520
2022-06-07	15.350	15.720	15.200	15.390	14.279	2,960,400
2022-06-06	15.370	15.500	15.000	15.430	14.316	3,622,500
2022-06-02	14.600	15.530	14.540	15.120	14.028	4,991,747
2022-06-01	13.870	15.120	13.840	14.720	13.657	5,324,219
2022-05-31	13.740	13.890	13.620	13.880	12.878	1,811,106
2022-05-30	13.640	13.810	13.590	13.760	12.766	1,383,820
2022-05-27	13.810	13.890	13.550	13.720	12.729	1,333,170
2022-05-26	13.700	13.830	13.420	13.750	12.757	1,795,952
2022-05-25	13.390	13.660	13.360	13.660	12.674	1,607,210
2022-05-24	14.070	14.080	13.300	13.360	12.395	2,343,600
2022-05-23	13.830	14.080	13.770	13.960	12.952	1,927,893
2022-05-20	13.680	13.850	13.550	13.750	12.757	2,215,296
2022-05-19	13.100	13.590	13.050	13.530	12.553	2,742,350
2022-05-18	13.260	13.580	13.100	13.350	12.386	2,983,940
2022-05-17	13.670	13.670	13.450	13.530	12.553	1,417,736
2022-05-16	13.860	13.950	13.550	13.690	12.701	1,627,810
2022-05-13	13.700	13.850	13.630	13.730	12.739	1,643,630
2022-05-12	13.500	13.760	13.470	13.650	12.664	1,853,430
2022-05-11	13.720	13.920	13.580	13.600	12.618	2,622,388
2022-05-10	13.530	13.810	13.350	13.720	12.729	1,628,290
2022-05-09	13.560	13.890	13.400	13.710	12.720	2,037,551

← NewerPage 18 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.