Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.150	11.470	11.100	11.290	11.290	5,774,570
2025-04-21	10.930	11.190	10.920	11.180	11.180	3,397,500
2025-04-18	11.190	11.280	10.890	10.980	10.980	4,098,000
2025-04-17	10.970	11.170	10.850	11.100	11.100	5,945,700
2025-04-16	11.280	11.320	10.810	10.900	10.900	9,972,795
2025-04-15	12.750	12.750	11.170	11.400	11.400	16,635,918
2025-04-14	11.720	11.720	11.720	11.720	11.720	1,811,000
2025-04-11	10.620	10.750	10.590	10.650	10.650	4,463,200
2025-04-10	10.370	10.840	10.370	10.670	10.670	7,928,334
2025-04-09	9.940	10.320	9.120	10.220	10.220	7,669,195
2025-04-08	10.300	10.600	9.810	9.990	9.990	6,789,200
2025-04-07	11.090	11.100	10.460	10.460	10.460	5,515,190
2025-04-03	11.560	11.770	11.500	11.620	11.620	3,198,800
2025-04-02	11.700	11.820	11.650	11.720	11.720	2,802,300
2025-04-01	11.480	11.820	11.420	11.700	11.700	5,032,900
2025-03-31	11.500	11.540	11.240	11.470	11.470	5,355,550
2025-03-28	11.710	11.800	11.550	11.550	11.550	3,721,250
2025-03-27	11.850	11.870	11.620	11.710	11.710	4,901,776
2025-03-26	11.690	11.900	11.670	11.860	11.860	5,385,078
2025-03-25	11.900	11.950	11.620	11.690	11.690	5,629,943
2025-03-24	11.970	12.200	11.480	11.900	11.900	9,778,560
2025-03-21	12.360	12.390	12.010	12.020	12.020	8,740,866
2025-03-20	12.420	12.560	12.220	12.400	12.400	9,764,253
2025-03-19	12.520	12.650	12.310	12.430	12.430	11,370,100
2025-03-18	12.250	12.650	12.220	12.650	12.650	18,489,098
2025-03-17	12.340	12.340	12.130	12.220	12.220	9,041,090
2025-03-14	11.920	12.330	11.920	12.200	12.200	12,988,650
2025-03-13	12.440	12.450	11.900	12.030	12.030	16,712,882
2025-03-12	12.350	12.720	12.180	12.600	12.600	21,067,265
2025-03-11	12.120	12.670	11.960	12.350	12.350	24,222,513
2025-03-10	12.710	13.380	12.700	12.700	12.700	40,713,450
2025-03-07	16.800	16.800	14.110	14.110	14.110	52,124,091
2025-03-06	15.680	15.680	15.680	15.680	15.680	11,926,536
2025-03-05	14.250	14.250	14.010	14.250	14.250	23,319,394
2025-03-04	12.950	12.950	12.950	12.950	12.950	2,995,403
2025-03-03	10.650	11.770	10.610	11.770	11.770	8,238,740
2025-02-28	11.600	11.850	10.610	10.700	10.700	21,104,926
2025-02-27	10.220	11.240	10.190	11.240	11.240	17,097,402
2025-02-26	10.140	10.270	10.140	10.220	10.220	3,039,810
2025-02-25	10.190	10.240	10.100	10.120	10.120	1,943,000
2025-02-24	10.140	10.350	10.090	10.210	10.210	3,108,300
2025-02-21	10.220	10.240	10.120	10.140	10.140	2,715,030
2025-02-20	10.100	10.230	10.100	10.150	10.150	2,113,560
2025-02-19	9.970	10.170	9.960	10.140	10.140	2,054,750
2025-02-18	10.170	10.210	9.980	9.980	9.980	2,774,300
2025-02-17	10.050	10.230	10.030	10.150	10.150	2,101,600
2025-02-14	10.000	10.110	9.990	10.040	10.040	1,233,743
2025-02-13	10.220	10.230	10.000	10.000	10.000	1,651,450
2025-02-12	10.180	10.210	10.090	10.190	10.190	1,363,234
2025-02-11	10.160	10.220	10.090	10.130	10.130	1,374,660
2025-02-10	10.200	10.290	10.100	10.130	10.130	3,171,430
2025-02-07	10.290	10.290	10.070	10.180	10.180	2,047,190
2025-02-06	10.070	10.210	10.000	10.210	10.210	1,450,189
2025-02-05	10.190	10.200	10.000	10.010	10.010	1,135,530
2025-01-27	10.080	10.210	10.070	10.120	10.120	1,371,589
2025-01-24	10.050	10.080	9.880	10.080	10.080	1,524,299
2025-01-23	9.970	10.040	9.920	9.930	9.930	1,279,910
2025-01-22	9.960	10.050	9.850	9.850	9.850	1,303,160
2025-01-21	10.150	10.160	9.920	9.950	9.950	1,607,960
2025-01-20	10.050	10.080	9.940	10.050	10.050	1,441,000

← NewerPage 7 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.