Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.780	13.200	12.700	13.150	13.150	8,296,200
2026-04-17	13.500	13.510	12.730	12.780	12.780	8,935,584
2026-04-16	13.450	13.700	13.330	13.580	13.580	2,657,221
2026-04-15	13.520	13.660	13.350	13.350	13.350	2,611,900
2026-04-14	13.560	13.570	13.250	13.450	13.450	2,152,121
2026-04-13	13.430	13.580	13.330	13.450	13.450	2,210,200
2026-04-10	13.430	13.650	13.430	13.500	13.500	2,476,900
2026-04-09	13.720	13.790	13.370	13.370	13.370	2,656,400
2026-04-08	13.420	13.860	13.420	13.650	13.650	3,495,600
2026-04-07	13.020	13.280	12.920	13.150	13.150	3,097,000
2026-04-03	13.360	13.430	12.890	13.020	13.020	2,495,600
2026-04-02	13.460	13.650	13.230	13.380	13.380	2,742,700
2026-04-01	13.440	13.590	13.330	13.520	13.520	3,443,900
2026-03-31	13.350	13.690	13.220	13.240	13.240	3,388,500
2026-03-30	12.890	13.380	12.780	13.380	13.380	2,809,980
2026-03-27	12.840	13.350	12.750	13.350	13.350	2,957,921
2026-03-26	13.190	13.330	12.890	12.960	12.960	3,085,300
2026-03-25	12.950	13.240	12.950	13.140	13.140	3,787,100
2026-03-24	12.540	13.060	12.260	12.880	12.880	6,317,402
2026-03-23	13.010	13.050	12.060	12.250	12.250	5,605,720
2026-03-20	13.780	13.940	13.180	13.230	13.230	3,397,800
2026-03-19	14.030	14.150	13.650	13.710	13.710	2,525,900
2026-03-18	13.810	14.270	13.720	14.190	14.190	2,879,100
2026-03-17	14.030	14.280	13.810	13.860	13.860	2,412,500
2026-03-16	13.960	14.370	13.950	14.070	14.070	3,239,530
2026-03-13	14.160	14.690	14.110	14.300	14.300	3,230,600
2026-03-12	14.500	14.500	14.110	14.150	14.150	2,399,900
2026-03-11	14.530	14.530	14.300	14.390	14.390	2,488,900
2026-03-10	14.110	14.530	14.100	14.470	14.470	3,411,450
2026-03-09	14.000	14.100	13.680	14.010	14.010	3,996,144
2026-03-06	13.660	14.180	13.620	14.160	14.160	2,718,700
2026-03-05	13.670	13.970	13.610	13.760	13.760	2,855,400
2026-03-04	13.570	13.730	13.410	13.560	13.560	3,609,460
2026-03-03	14.030	14.130	13.530	13.570	13.570	5,080,605
2026-03-02	14.210	14.400	13.810	13.910	13.910	5,134,700
2026-02-27	14.570	14.650	14.450	14.620	14.620	2,350,270
2026-02-26	14.430	14.670	14.330	14.640	14.640	4,302,470
2026-02-25	14.700	14.840	14.340	14.360	14.360	4,322,400
2026-02-24	14.560	15.000	14.560	14.780	14.780	4,003,350
2026-02-13	14.350	14.660	14.350	14.490	14.490	3,112,000
2026-02-12	14.590	14.680	14.290	14.400	14.400	2,151,020
2026-02-11	14.520	14.690	14.440	14.590	14.590	2,145,230
2026-02-10	14.700	14.700	14.450	14.460	14.460	2,889,300
2026-02-09	14.330	14.560	14.270	14.560	14.560	3,795,845
2026-02-06	14.060	14.360	13.910	14.170	14.170	2,522,000
2026-02-05	14.340	14.350	14.100	14.160	14.160	2,845,200
2026-02-04	14.180	14.370	14.110	14.160	14.160	2,423,300
2026-02-03	14.120	14.260	14.030	14.200	14.200	2,820,730
2026-02-02	14.170	14.310	13.990	13.990	13.990	4,629,300
2026-01-30	13.940	14.230	13.660	14.170	14.170	4,198,500
2026-01-29	14.140	14.250	13.750	13.890	13.890	3,953,130
2026-01-28	14.280	14.330	14.060	14.120	14.120	2,997,000
2026-01-27	14.270	14.310	13.840	14.220	14.220	3,590,800
2026-01-26	14.380	14.470	14.010	14.230	14.230	4,079,700
2026-01-23	14.290	14.430	14.150	14.330	14.330	2,840,790
2026-01-22	14.260	14.320	14.060	14.250	14.250	3,055,100
2026-01-21	14.000	14.220	13.860	14.190	14.190	4,055,100
2026-01-20	13.970	14.200	13.840	13.960	13.960	4,587,900
2026-01-19	13.770	13.950	13.650	13.920	13.920	3,396,615
2026-01-16	13.790	13.890	13.560	13.730	13.730	2,900,100

← NewerPage 3 of 21 · 1,215 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.