Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.780	17.920	17.680	17.830	16.542	468,100
2022-01-27	18.150	18.150	17.580	17.660	16.385	881,160
2022-01-26	18.240	18.340	17.900	18.120	16.812	723,160
2022-01-25	19.020	19.020	18.070	18.090	16.784	1,300,100
2022-01-24	19.160	19.210	18.800	18.950	17.582	592,360
2022-01-21	18.850	19.330	18.850	19.100	17.721	1,030,880
2022-01-20	19.440	19.440	18.900	18.970	17.600	783,300
2022-01-19	19.010	19.430	19.000	19.400	17.999	964,765
2022-01-18	19.690	19.690	18.900	19.120	17.739	1,302,350
2022-01-17	19.530	19.780	19.530	19.680	18.259	697,942
2022-01-14	19.670	19.800	19.410	19.570	18.157	725,600
2022-01-13	19.840	19.950	19.600	19.600	18.185	750,900
2022-01-12	19.500	19.840	19.500	19.840	18.407	1,286,723
2022-01-11	19.550	19.630	19.250	19.380	17.981	646,203
2022-01-10	19.510	19.670	19.430	19.570	18.157	747,563
2022-01-07	19.620	19.750	19.510	19.590	18.175	785,228
2022-01-06	19.470	19.630	19.410	19.570	18.157	659,960
2022-01-05	19.590	19.720	19.440	19.530	18.120	668,880
2022-01-04	19.380	19.680	19.340	19.590	18.175	958,826
2021-12-31	19.340	19.520	19.110	19.380	17.981	896,284
2021-12-30	19.340	19.390	19.220	19.330	17.934	652,134
2021-12-29	19.350	19.360	19.010	19.340	17.943	644,594
2021-12-28	19.070	19.470	18.950	19.270	17.879	890,360
2021-12-27	18.570	18.970	18.480	18.950	17.582	728,370
2021-12-24	18.840	18.920	18.460	18.540	17.201	761,200
2021-12-23	19.110	19.120	18.830	18.870	17.507	587,700
2021-12-22	19.130	19.170	19.030	19.100	17.721	396,900
2021-12-21	19.070	19.280	19.060	19.130	17.749	503,360
2021-12-20	19.170	19.230	19.050	19.050	17.674	478,700
2021-12-17	19.650	19.720	19.140	19.220	17.832	793,200
2021-12-16	19.720	19.800	19.590	19.650	18.231	519,481
2021-12-15	19.980	19.990	19.580	19.740	18.315	556,108
2021-12-14	20.000	20.380	19.880	19.980	18.537	819,200
2021-12-13	19.960	20.060	19.810	19.970	18.528	562,280
2021-12-10	20.130	20.190	19.770	19.960	18.519	633,691
2021-12-09	20.090	20.290	19.910	20.130	18.676	1,208,748
2021-12-08	19.980	20.080	19.780	19.910	18.472	662,962
2021-12-07	19.680	20.150	19.530	19.980	18.537	1,269,572
2021-12-06	20.170	20.430	19.630	19.680	18.259	916,300
2021-12-03	19.730	20.100	19.620	20.060	18.611	1,411,950
2021-12-02	19.780	19.800	19.550	19.660	18.240	636,564
2021-12-01	19.660	19.900	19.600	19.800	18.370	767,672
2021-11-30	19.820	19.840	19.630	19.690	18.268	631,737
2021-11-29	19.200	19.850	19.010	19.740	18.315	1,146,290
2021-11-26	19.670	19.770	19.290	19.360	17.962	669,100
2021-11-25	19.640	19.790	19.500	19.670	18.250	566,367
2021-11-24	19.780	19.820	19.570	19.630	18.213	603,720
2021-11-23	19.810	19.830	19.530	19.780	18.352	696,570
2021-11-22	20.000	20.000	19.600	19.670	18.250	899,840
2021-11-19	19.840	19.970	19.510	19.890	18.454	1,031,916
2021-11-18	19.400	20.250	19.350	19.460	18.055	2,389,888
2021-11-17	19.040	19.400	19.020	19.390	17.990	788,209
2021-11-16	19.120	19.270	19.020	19.040	17.665	514,632
2021-11-15	18.930	19.230	18.860	19.120	17.739	785,665
2021-11-12	18.710	18.990	18.660	18.930	17.563	703,912
2021-11-11	18.810	18.870	18.610	18.840	17.480	693,262
2021-11-10	18.400	18.770	18.280	18.770	17.415	1,078,791
2021-11-09	18.380	18.430	18.300	18.410	17.081	476,600
2021-11-08	18.390	18.450	18.140	18.340	17.016	379,007
2021-11-05	18.130	18.450	18.080	18.350	17.025	743,370

← NewerPage 20 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.