Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.880	12.050	11.840	12.030	12.030	3,647,232
2025-10-20	11.720	11.870	11.640	11.850	11.850	3,120,899
2025-10-17	11.830	11.870	11.610	11.640	11.640	2,920,200
2025-10-16	11.900	11.960	11.740	11.750	11.750	2,287,722
2025-10-15	11.850	11.980	11.770	11.950	11.950	2,786,922
2025-10-14	11.850	12.030	11.760	11.780	11.780	3,145,774
2025-10-13	11.750	11.870	11.420	11.850	11.850	4,048,900
2025-10-10	11.860	12.100	11.810	12.030	12.030	4,188,930
2025-10-09	11.910	12.030	11.860	11.890	11.890	2,339,930
2025-09-30	11.970	11.980	11.810	11.900	11.900	2,575,000
2025-09-29	11.830	12.060	11.600	11.940	11.940	3,241,000
2025-09-26	11.880	12.030	11.740	11.870	11.870	2,902,850
2025-09-25	12.050	12.190	11.830	11.880	11.880	3,330,800
2025-09-24	11.940	12.060	11.730	12.050	12.050	3,444,037
2025-09-23	11.960	12.060	11.400	11.920	11.920	5,143,800
2025-09-22	12.220	12.230	11.800	11.910	11.910	3,814,212
2025-09-19	12.260	12.350	12.060	12.210	12.210	3,457,800
2025-09-18	12.590	12.590	12.170	12.200	12.200	4,889,530
2025-09-17	12.610	12.680	12.520	12.520	12.520	3,041,532
2025-09-16	12.380	12.700	12.260	12.680	12.680	5,184,600
2025-09-15	12.400	12.460	12.260	12.310	12.310	2,622,500
2025-09-12	12.610	12.650	12.390	12.410	12.410	3,385,600
2025-09-11	12.490	12.650	12.220	12.610	12.610	4,852,200
2025-09-10	12.290	12.600	12.290	12.490	12.490	4,495,930
2025-09-09	12.470	12.500	12.220	12.280	12.280	3,597,627
2025-09-08	12.480	12.570	12.360	12.470	12.470	5,430,680
2025-09-05	12.230	12.510	12.100	12.500	12.500	4,271,980
2025-09-04	12.120	12.480	12.100	12.230	12.230	5,078,497
2025-09-03	12.780	12.790	12.060	12.120	12.120	6,421,790
2025-09-02	12.830	12.850	12.220	12.660	12.660	9,171,456
2025-09-01	12.200	12.870	12.150	12.780	12.780	10,865,643
2025-08-29	12.260	12.510	12.000	12.130	12.130	7,061,940
2025-08-28	12.210	12.410	11.750	12.260	12.260	9,676,497
2025-08-27	12.790	13.130	12.240	12.320	12.320	12,033,628
2025-08-26	12.510	12.750	12.440	12.720	12.720	5,742,010
2025-08-25	12.850	12.900	12.450	12.510	12.510	6,393,436
2025-08-22	12.850	12.860	12.640	12.730	12.730	4,003,813
2025-08-21	12.860	12.920	12.760	12.840	12.840	3,431,432
2025-08-20	12.760	12.870	12.610	12.860	12.860	3,077,800
2025-08-19	12.500	12.820	12.460	12.790	12.790	4,521,645
2025-08-18	12.490	12.670	12.480	12.540	12.540	3,685,450
2025-08-15	12.320	12.580	12.320	12.450	12.450	3,811,000
2025-08-14	12.710	12.780	12.370	12.390	12.390	4,125,400
2025-08-13	12.840	12.930	12.670	12.740	12.740	2,552,700
2025-08-12	12.930	12.970	12.790	12.820	12.820	2,482,576
2025-08-11	12.780	12.950	12.750	12.920	12.920	3,525,546
2025-08-08	12.710	12.760	12.560	12.720	12.720	2,653,400
2025-08-07	12.800	12.800	12.610	12.690	12.690	2,873,360
2025-08-06	12.660	12.770	12.630	12.750	12.750	2,632,530
2025-08-05	12.800	12.800	12.570	12.670	12.670	3,737,480
2025-08-04	12.400	12.640	12.300	12.640	12.640	4,048,410
2025-08-01	12.210	12.420	12.160	12.420	12.420	3,716,000
2025-07-31	12.400	12.500	12.130	12.210	12.210	3,493,200
2025-07-30	12.470	12.490	12.220	12.350	12.350	2,939,800
2025-07-29	12.500	12.570	12.300	12.450	12.450	2,695,799
2025-07-28	12.480	12.580	12.400	12.500	12.500	3,332,000
2025-07-25	12.420	12.480	12.320	12.480	12.480	2,732,900
2025-07-24	12.300	12.480	12.270	12.410	12.410	3,296,500
2025-07-23	12.440	12.490	12.170	12.290	12.290	3,389,400
2025-07-22	12.550	12.590	12.360	12.420	12.420	3,337,700

← NewerPage 5 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.