Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.050	10.080	9.940	10.050	10.050	1,441,000
2025-01-17	9.800	10.040	9.670	10.000	10.000	2,754,700
2025-01-16	9.780	9.920	9.690	9.810	9.810	1,264,000
2025-01-15	9.920	9.920	9.700	9.780	9.780	1,286,400
2025-01-14	9.380	9.840	9.370	9.820	9.820	1,837,430
2025-01-13	9.230	9.420	9.030	9.360	9.360	1,333,100
2025-01-10	9.540	9.560	9.260	9.280	9.280	1,248,600
2025-01-09	9.570	9.660	9.300	9.500	9.500	1,128,920
2025-01-08	9.620	9.670	9.330	9.590	9.590	1,688,930
2025-01-07	9.470	9.650	9.420	9.630	9.630	1,378,000
2025-01-06	9.430	9.580	9.080	9.480	9.480	1,580,610
2025-01-03	9.890	9.920	9.420	9.420	9.420	2,302,700
2025-01-02	9.990	10.160	9.750	9.830	9.830	1,912,300
2024-12-31	10.150	10.240	9.990	10.010	10.010	1,809,000
2024-12-30	10.270	10.280	9.950	10.120	10.120	1,582,000
2024-12-27	10.170	10.360	10.060	10.260	10.260	1,754,189
2024-12-26	9.970	10.240	9.960	10.130	10.130	1,796,489
2024-12-25	10.210	10.210	9.830	9.970	9.970	2,790,700
2024-12-24	10.350	10.410	10.030	10.210	10.210	2,175,612
2024-12-23	10.810	10.860	10.160	10.230	10.230	3,661,104
2024-12-20	10.610	10.930	10.610	10.800	10.800	2,579,550
2024-12-19	10.540	10.730	10.480	10.670	10.670	1,811,800
2024-12-18	10.740	10.760	10.410	10.650	10.650	2,540,400
2024-12-17	11.240	11.240	10.600	10.660	10.660	3,561,100
2024-12-16	11.160	11.470	11.030	11.240	11.240	3,662,500
2024-12-13	11.150	11.620	11.130	11.140	11.140	5,189,517
2024-12-12	11.070	11.220	10.990	11.190	11.190	3,172,500
2024-12-11	10.930	11.080	10.930	11.060	11.060	2,333,562
2024-12-10	11.300	11.400	10.940	10.940	10.940	3,120,562
2024-12-09	11.070	11.150	10.970	11.060	11.060	1,978,836
2024-12-06	11.000	11.110	10.940	11.070	11.070	2,803,925
2024-12-05	10.950	11.040	10.830	10.960	10.960	2,372,540
2024-12-04	11.000	11.050	10.890	10.940	10.940	2,811,890
2024-12-03	10.870	11.050	10.830	10.950	10.950	3,760,711
2024-12-02	10.910	10.930	10.810	10.880	10.880	2,959,630
2024-11-29	10.740	10.970	10.690	10.860	10.860	4,107,594
2024-11-28	10.570	10.840	10.520	10.740	10.740	3,983,050
2024-11-27	10.510	10.580	10.220	10.570	10.570	2,287,354
2024-11-26	10.530	10.590	10.430	10.500	10.500	2,242,700
2024-11-25	10.380	10.560	10.240	10.520	10.520	2,928,830
2024-11-22	10.660	10.700	10.230	10.230	10.230	2,921,938
2024-11-21	10.670	10.740	10.520	10.620	10.620	2,635,577
2024-11-20	10.380	10.700	10.300	10.670	10.670	3,813,754
2024-11-19	10.200	10.350	10.080	10.350	10.350	1,899,673
2024-11-18	10.480	10.530	10.090	10.120	10.120	3,103,360
2024-11-15	10.450	10.610	10.220	10.250	10.250	2,581,300
2024-11-14	10.720	10.760	10.430	10.440	10.440	3,132,300
2024-11-13	10.690	10.840	10.490	10.720	10.720	3,041,260
2024-11-12	10.710	10.880	10.600	10.660	10.660	4,182,630
2024-11-11	10.620	10.740	10.510	10.710	10.710	3,873,160
2024-11-08	10.610	10.730	10.450	10.520	10.520	3,325,610
2024-11-07	10.310	10.600	10.290	10.600	10.600	3,389,865
2024-11-06	10.390	10.530	10.290	10.350	10.350	2,909,191
2024-11-05	10.230	10.380	10.210	10.380	10.380	2,654,100
2024-11-04	10.040	10.240	10.000	10.230	10.230	1,977,390
2024-11-01	10.360	10.450	10.000	10.000	10.000	4,171,500
2024-10-31	10.380	10.490	10.330	10.440	10.440	2,357,030
2024-10-30	10.330	10.530	10.300	10.410	10.410	2,464,190
2024-10-29	10.750	10.840	10.460	10.460	10.460	2,928,621
2024-10-28	10.520	10.740	10.520	10.730	10.730	3,889,281

← NewerPage 8 of 21 · 1,213 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.