Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.700	11.720	10.700	10.930	10.930	10,853,085
2026-07-16	11.600	11.820	11.400	11.660	11.660	5,407,490
2026-07-15	11.710	11.880	11.550	11.670	11.670	3,718,588
2026-07-14	11.290	11.700	11.120	11.640	11.640	4,171,800
2026-07-13	11.500	11.580	11.120	11.290	11.290	3,939,030
2026-07-10	11.410	11.630	11.270	11.520	11.520	3,807,600
2026-07-09	10.780	11.560	10.690	11.430	11.430	6,303,300
2026-07-08	10.970	10.980	10.700	10.780	10.780	2,222,000
2026-07-07	11.210	11.260	10.880	10.980	10.980	2,788,900
2026-07-06	11.510	11.540	11.200	11.210	11.210	3,479,384
2026-07-03	11.420	11.610	11.260	11.510	11.510	4,594,519
2026-07-02	11.570	11.930	11.360	11.420	11.420	4,968,130
2026-07-01	11.610	11.880	11.550	11.560	11.560	4,196,600
2026-06-30	11.520	12.090	11.190	11.610	11.610	7,985,930
2026-06-29	11.380	11.580	10.650	11.290	11.290	8,825,784
2026-06-26	11.530	11.710	11.320	11.400	11.400	5,201,791
2026-06-25	11.400	11.800	10.940	11.510	11.510	6,062,805
2026-06-24	11.630	11.830	11.440	11.670	11.370	6,085,600
2026-06-23	11.130	11.880	11.060	11.630	11.331	7,240,833
2026-06-22	10.620	11.330	10.590	11.180	10.893	6,028,196
2026-06-18	10.630	10.830	10.530	10.730	10.454	3,407,100
2026-06-17	10.830	10.840	10.630	10.750	10.750	3,558,490
2026-06-16	10.900	11.120	10.630	10.830	10.830	4,390,930
2026-06-15	10.780	11.320	10.730	10.880	10.880	6,850,680
2026-06-12	10.720	10.910	10.580	10.700	10.700	2,922,000
2026-06-11	10.870	10.930	10.500	10.640	10.640	2,571,300
2026-06-10	11.210	11.300	10.660	10.890	10.890	3,794,400
2026-06-09	11.410	11.580	11.120	11.250	11.250	3,341,600
2026-06-08	11.610	11.900	11.260	11.440	11.440	8,023,600
2026-06-05	11.110	11.920	10.960	11.700	11.700	6,557,800
2026-06-04	11.160	11.280	10.950	11.120	11.120	2,483,499
2026-06-03	11.410	11.440	11.190	11.270	11.270	2,845,157
2026-06-02	11.620	11.750	11.320	11.360	11.360	3,492,900
2026-06-01	11.290	11.820	11.180	11.690	11.690	6,232,250
2026-05-29	11.660	11.760	11.220	11.300	11.300	7,274,370
2026-05-28	11.570	11.840	11.470	11.670	11.670	4,051,500
2026-05-27	11.750	11.840	11.420	11.680	11.680	5,314,100
2026-05-26	11.900	11.910	11.560	11.750	11.750	4,137,300
2026-05-25	12.110	12.220	11.830	11.930	11.930	3,466,250
2026-05-22	11.890	12.240	11.790	12.100	12.100	3,957,390
2026-05-21	12.230	12.390	11.800	11.840	11.840	3,810,100
2026-05-20	12.300	12.310	12.080	12.180	12.180	2,644,932
2026-05-19	12.250	12.440	12.170	12.330	12.330	2,963,428
2026-05-18	12.290	12.300	11.970	12.240	12.240	5,014,648
2026-05-15	12.240	12.420	12.090	12.210	12.210	3,459,132
2026-05-14	12.470	12.510	12.270	12.310	12.310	3,220,780
2026-05-13	12.360	12.590	12.280	12.470	12.470	3,397,296
2026-05-12	12.670	12.680	12.320	12.320	12.320	4,323,490
2026-05-11	12.930	12.940	12.590	12.680	12.680	4,962,330
2026-05-08	12.730	12.850	12.590	12.830	12.830	3,651,800
2026-05-07	12.810	12.960	12.710	12.740	12.740	3,853,530
2026-05-06	12.940	13.130	12.710	12.840	12.840	6,450,700
2026-04-30	12.930	13.150	12.780	12.940	12.940	4,912,400
2026-04-29	12.800	13.060	12.440	12.920	12.920	6,263,470
2026-04-28	13.020	13.160	12.850	12.980	12.980	3,202,000
2026-04-27	12.760	13.160	12.640	13.120	13.120	4,642,200
2026-04-24	12.640	12.860	12.470	12.750	12.750	3,504,100
2026-04-23	12.820	12.870	12.610	12.710	12.710	3,742,000
2026-04-22	13.120	13.120	12.810	12.880	12.880	4,524,300
2026-04-21	13.110	13.290	12.950	13.070	13.070	5,319,054

← NewerPage 2 of 3 · 121 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.