Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.810	13.860	13.600	13.780	13.780	2,930,400
2026-01-14	13.800	13.950	13.450	13.780	13.780	5,615,145
2026-01-13	13.860	14.090	13.700	13.780	13.780	3,953,100
2026-01-12	13.770	13.930	13.650	13.800	13.800	4,304,000
2026-01-09	13.650	13.750	13.510	13.720	13.720	4,163,030
2026-01-08	13.450	13.640	13.330	13.610	13.610	3,824,700
2026-01-07	13.520	13.640	13.350	13.450	13.450	4,205,080
2026-01-06	13.790	13.790	13.420	13.520	13.520	5,639,300
2026-01-05	13.590	14.110	13.430	13.820	13.820	9,091,697
2025-12-31	13.180	13.640	13.150	13.590	13.590	4,269,912
2025-12-30	13.160	13.550	13.060	13.250	13.250	2,810,385
2025-12-29	13.130	13.250	13.000	13.230	13.230	2,710,800
2025-12-26	13.270	13.320	13.050	13.130	13.130	2,978,520
2025-12-25	13.200	13.270	13.070	13.230	13.230	2,224,846
2025-12-24	13.170	13.180	12.910	13.150	13.150	2,824,200
2025-12-23	12.940	13.280	12.850	13.110	13.110	3,601,200
2025-12-22	13.100	13.140	12.850	12.880	12.880	3,373,200
2025-12-19	12.920	13.050	12.910	13.020	13.020	2,598,000
2025-12-18	12.670	13.030	12.550	12.950	12.950	3,689,000
2025-12-17	12.820	12.820	12.410	12.640	12.640	2,495,200
2025-12-16	12.900	12.930	12.700	12.700	12.700	2,948,230
2025-12-15	12.440	12.980	12.410	12.810	12.810	3,670,130
2025-12-12	12.560	12.940	12.480	12.540	12.540	3,754,200
2025-12-11	13.090	13.120	12.560	12.560	12.560	3,239,930
2025-12-10	13.060	13.150	12.810	13.090	13.090	3,470,900
2025-12-09	13.050	13.290	12.960	13.090	13.090	3,461,211
2025-12-08	13.010	13.120	12.970	13.030	13.030	2,469,700
2025-12-05	12.820	13.030	12.710	12.980	12.980	2,693,641
2025-12-04	12.920	12.980	12.750	12.820	12.820	2,536,750
2025-12-03	12.810	13.030	12.810	12.930	12.930	2,037,900
2025-12-02	12.940	13.060	12.750	12.950	12.950	2,404,400
2025-12-01	13.030	13.380	12.940	12.980	12.980	4,435,401
2025-11-28	12.800	13.000	12.650	12.940	12.940	2,307,600
2025-11-27	12.520	12.910	12.520	12.800	12.800	2,602,900
2025-11-26	12.780	12.940	12.560	12.580	12.580	2,497,890
2025-11-25	12.700	12.930	12.650	12.780	12.780	2,670,446
2025-11-24	12.400	12.750	12.310	12.650	12.650	4,192,430
2025-11-21	12.940	12.980	12.150	12.270	12.270	4,270,300
2025-11-20	13.010	13.150	12.770	12.900	12.900	2,675,100
2025-11-19	13.230	13.350	12.910	12.970	12.970	2,721,200
2025-11-18	13.340	13.370	13.160	13.260	13.260	2,210,700
2025-11-17	13.350	13.390	13.210	13.310	13.310	3,415,500
2025-11-14	13.150	13.370	13.150	13.240	13.240	3,131,790
2025-11-13	13.060	13.240	13.020	13.210	13.210	3,129,800
2025-11-12	13.260	13.260	13.040	13.120	13.120	2,946,899
2025-11-11	13.130	13.290	13.090	13.140	13.140	3,062,100
2025-11-10	13.370	13.370	13.130	13.150	13.150	3,269,080
2025-11-07	13.150	13.370	13.000	13.240	13.240	3,564,832
2025-11-06	13.150	13.200	12.940	13.200	13.200	3,454,580
2025-11-05	12.940	13.200	12.900	13.190	13.190	4,240,137
2025-11-04	13.080	13.180	12.920	13.050	13.050	5,602,636
2025-11-03	12.720	13.200	12.670	13.050	13.050	9,194,126
2025-10-31	12.650	12.800	12.470	12.710	12.710	6,600,975
2025-10-30	12.450	12.670	12.290	12.440	12.440	6,976,800
2025-10-29	12.300	12.340	12.100	12.130	12.130	2,832,626
2025-10-28	12.270	12.440	12.230	12.350	12.350	2,073,200
2025-10-27	12.380	12.480	12.200	12.350	12.350	2,923,340
2025-10-24	12.250	12.320	12.100	12.310	12.310	2,784,606
2025-10-23	12.120	12.260	12.030	12.230	12.230	2,984,000
2025-10-22	12.070	12.250	11.980	12.200	12.200	3,720,590

← NewerPage 4 of 5 · 242 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.