Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.380	12.520	12.310	12.490	12.490	4,103,410
2025-07-18	12.310	12.410	12.220	12.320	12.320	3,162,900
2025-07-17	12.340	12.370	12.270	12.300	12.300	3,402,500
2025-07-16	12.170	12.370	12.120	12.330	12.330	4,340,900
2025-07-15	12.210	12.270	11.980	12.120	12.120	4,644,800
2025-07-14	12.060	12.270	12.060	12.260	12.260	5,846,330
2025-07-11	12.330	12.370	12.000	12.110	12.110	7,174,050
2025-07-10	12.090	12.470	12.070	12.370	12.370	6,288,240
2025-07-09	12.120	12.240	12.070	12.140	12.140	4,123,930
2025-07-08	11.960	12.040	11.900	12.020	12.020	2,507,700
2025-07-07	11.700	11.960	11.700	11.960	11.960	2,592,900
2025-07-04	11.980	11.980	11.780	11.810	11.810	2,509,700
2025-07-03	11.910	11.960	11.870	11.940	11.940	1,986,100
2025-07-02	11.950	11.960	11.850	11.920	11.920	2,119,600
2025-07-01	11.880	11.980	11.770	11.870	11.870	3,265,100
2025-06-30	11.850	12.050	11.800	11.980	11.980	3,870,400
2025-06-27	11.820	11.820	11.650	11.790	11.790	2,325,908
2025-06-26	11.820	11.820	11.640	11.680	11.680	2,199,900
2025-06-25	11.690	11.770	11.590	11.760	11.760	3,175,800
2025-06-24	11.380	11.680	11.340	11.670	11.670	3,824,200
2025-06-23	11.140	11.400	11.010	11.380	11.380	2,902,600
2025-06-20	11.190	11.330	11.080	11.150	11.150	2,594,010
2025-06-19	11.430	11.540	11.140	11.170	11.170	2,793,830
2025-06-18	11.470	11.500	11.330	11.480	11.480	2,377,550
2025-06-17	11.570	11.660	11.400	11.480	11.480	2,277,300
2025-06-16	11.370	11.600	11.320	11.520	11.520	3,048,000
2025-06-13	11.550	11.590	11.330	11.370	11.370	3,490,323
2025-06-12	11.650	11.740	11.560	11.610	11.610	3,364,123
2025-06-11	11.600	11.700	11.530	11.610	11.610	3,244,120
2025-06-10	11.880	11.940	11.580	11.740	11.740	3,783,000
2025-06-09	11.760	11.910	11.760	11.900	11.900	4,185,120
2025-06-06	11.640	11.780	11.560	11.760	11.760	3,982,900
2025-06-05	11.590	11.650	11.500	11.620	11.620	3,778,100
2025-06-04	11.630	11.720	11.530	11.590	11.590	3,544,000
2025-06-03	11.570	11.670	11.510	11.570	11.570	3,667,900
2025-05-30	11.960	11.970	11.520	11.560	11.560	4,384,400
2025-05-29	11.630	11.890	11.630	11.890	11.890	3,859,600
2025-05-28	11.810	11.880	11.620	11.690	11.690	2,583,800
2025-05-27	11.880	11.880	11.670	11.760	11.760	2,741,700
2025-05-26	11.630	11.860	11.630	11.820	11.820	2,460,500
2025-05-23	11.820	11.960	11.640	11.640	11.640	4,080,900
2025-05-22	11.950	12.130	11.730	11.810	11.810	4,164,600
2025-05-21	12.100	12.160	11.850	11.970	11.970	3,900,100
2025-05-20	12.080	12.100	11.940	12.100	12.100	3,674,900
2025-05-19	12.030	12.080	11.870	12.030	12.030	3,200,300
2025-05-16	12.000	12.050	11.880	12.020	12.020	3,200,900
2025-05-15	11.900	12.050	11.730	12.000	12.000	4,291,100
2025-05-14	11.930	11.940	11.750	11.920	11.920	3,287,800
2025-05-13	12.010	12.090	11.810	11.840	11.840	3,269,300
2025-05-12	12.100	12.130	11.880	11.960	11.960	3,850,530
2025-05-09	12.170	12.170	11.860	11.870	11.870	4,008,700
2025-05-08	11.820	12.130	11.700	12.100	12.100	6,626,800
2025-05-07	12.000	12.100	11.720	11.820	11.820	5,152,030
2025-05-06	11.720	11.960	11.680	11.930	11.930	5,911,750
2025-04-30	11.510	11.680	11.470	11.620	11.620	5,773,248
2025-04-29	11.000	11.390	10.980	11.350	11.350	4,265,030
2025-04-28	11.120	11.180	10.950	11.020	11.020	2,722,848
2025-04-25	11.210	11.250	11.100	11.120	11.120	2,410,536
2025-04-24	11.400	11.450	11.080	11.160	11.160	4,175,636
2025-04-23	11.250	11.460	11.250	11.460	11.460	5,003,970

← NewerPage 6 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.