Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.330	13.620	13.100	13.450	12.479	1,610,610
2022-05-05	13.870	13.880	13.470	13.700	12.711	3,024,425
2022-04-29	13.540	14.100	13.350	13.870	12.868	5,515,549
2022-04-28	14.750	14.980	14.450	14.830	13.759	952,215
2022-04-27	14.440	14.770	14.150	14.740	13.676	918,948
2022-04-26	15.080	15.080	14.410	14.440	13.397	856,850
2022-04-25	15.890	15.900	14.760	14.840	13.768	1,282,165
2022-04-22	16.160	16.300	15.700	15.880	14.733	1,070,700
2022-04-21	16.730	16.810	16.130	16.160	14.993	1,039,400
2022-04-20	16.820	16.970	16.550	16.730	15.522	863,700
2022-04-19	16.890	16.940	16.650	16.860	15.643	784,900
2022-04-18	16.800	16.870	16.400	16.840	15.624	530,200
2022-04-15	16.850	16.880	16.560	16.660	15.457	720,600
2022-04-14	16.990	17.090	16.830	16.880	15.661	1,045,030
2022-04-13	16.800	17.080	16.550	16.930	15.707	1,075,630
2022-04-12	16.310	16.900	16.310	16.860	15.643	800,220
2022-04-11	16.820	16.860	16.330	16.370	15.188	792,020
2022-04-08	16.820	16.910	16.480	16.730	15.522	838,952
2022-04-07	17.170	17.300	16.840	16.870	15.652	1,127,620
2022-04-06	16.900	17.350	16.760	17.270	16.023	1,564,774
2022-04-01	16.700	16.950	16.500	16.930	15.707	1,120,205
2022-03-31	16.680	17.290	16.600	16.830	15.615	2,011,760
2022-03-30	16.430	16.600	16.220	16.520	15.327	1,122,760
2022-03-29	16.630	16.790	16.280	16.300	15.123	1,410,105
2022-03-28	17.100	17.130	16.540	16.690	15.485	873,280
2022-03-25	17.030	17.180	16.910	16.950	15.726	937,350
2022-03-24	17.300	17.300	17.000	17.000	15.772	1,148,500
2022-03-23	17.460	17.500	17.190	17.290	16.041	1,126,511
2022-03-22	17.610	17.680	17.180	17.420	16.162	1,738,950
2022-03-21	17.250	17.980	17.150	17.600	16.329	2,627,310
2022-03-18	17.000	17.180	16.840	17.130	15.893	1,507,696
2022-03-17	17.020	17.360	16.980	17.070	15.837	2,649,966
2022-03-16	16.750	17.200	16.050	17.020	15.791	3,571,340
2022-03-15	18.480	18.480	16.810	16.810	15.596	4,589,341
2022-03-14	18.520	18.810	18.210	18.680	17.331	2,199,653
2022-03-11	18.850	18.980	18.330	18.850	17.489	3,712,270
2022-03-10	19.680	19.690	19.020	19.190	17.804	4,005,980
2022-03-09	18.790	19.880	18.410	19.530	18.120	5,999,730
2022-03-08	19.690	20.300	18.740	18.800	17.442	5,116,300
2022-03-07	19.750	20.380	19.290	19.670	18.250	5,987,248
2022-03-04	21.880	21.880	20.010	20.010	18.565	11,145,016
2022-03-03	20.000	21.870	19.930	21.870	20.291	12,935,210
2022-03-02	18.020	19.880	17.950	19.880	18.444	5,401,975
2022-03-01	17.850	18.080	17.800	18.070	16.765	713,330
2022-02-28	17.990	18.030	17.550	17.850	16.561	848,563
2022-02-25	17.790	18.060	17.790	17.990	16.691	570,600
2022-02-24	18.080	18.140	17.510	17.750	16.468	1,125,000
2022-02-23	17.960	18.100	17.890	18.090	16.784	678,090
2022-02-22	18.080	18.080	17.860	17.880	16.589	584,400
2022-02-21	18.140	18.170	18.000	18.130	16.821	563,900
2022-02-18	18.050	18.090	17.930	18.080	16.774	436,500
2022-02-17	18.180	18.200	18.010	18.060	16.756	383,580
2022-02-16	17.980	18.180	17.950	18.070	16.765	487,600
2022-02-15	17.860	18.080	17.850	17.920	16.626	437,890
2022-02-14	17.950	18.050	17.710	17.970	16.672	463,900
2022-02-11	18.250	18.250	17.980	18.030	16.728	696,000
2022-02-10	18.280	18.300	18.120	18.270	16.951	734,255
2022-02-09	18.010	18.270	18.010	18.260	16.941	619,616
2022-02-08	17.890	18.050	17.770	18.000	16.700	563,260
2022-02-07	18.000	18.080	17.760	17.860	16.570	622,600

← NewerPage 19 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.