Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.500	10.680	10.470	10.500	10.500	3,384,400
2024-10-24	10.400	10.510	10.350	10.450	10.450	2,106,641
2024-10-23	10.430	10.460	10.340	10.440	10.440	2,965,661
2024-10-22	10.450	10.480	10.320	10.430	10.430	2,577,530
2024-10-21	10.410	10.550	10.350	10.420	10.420	3,817,540
2024-10-18	10.200	10.500	10.190	10.420	10.420	3,883,240
2024-10-17	10.470	10.680	10.230	10.230	10.230	3,726,231
2024-10-16	10.090	10.500	10.090	10.420	10.420	4,217,070
2024-10-15	10.300	10.360	10.070	10.070	10.070	2,556,600
2024-10-14	10.230	10.300	10.050	10.300	10.300	2,754,630
2024-10-11	10.530	10.620	10.070	10.120	10.120	2,929,480
2024-10-10	10.370	10.750	10.230	10.520	10.520	4,352,809
2024-10-09	11.250	11.280	10.340	10.380	10.380	6,392,330
2024-10-08	11.780	11.790	10.970	11.490	11.490	11,961,508
2024-09-30	10.420	10.800	10.000	10.720	10.720	10,491,058
2024-09-27	9.650	9.940	9.650	9.920	9.920	3,811,200
2024-09-26	9.380	9.570	9.320	9.560	9.560	3,698,700
2024-09-25	9.460	9.580	9.350	9.370	9.370	4,454,390
2024-09-24	9.140	9.400	9.110	9.360	9.360	3,225,857
2024-09-23	9.120	9.220	9.100	9.110	9.110	1,721,256
2024-09-20	9.290	9.320	9.050	9.170	9.170	2,344,856
2024-09-19	9.200	9.380	9.130	9.290	9.290	2,949,917
2024-09-18	9.110	9.210	8.980	9.190	9.190	2,525,800
2024-09-13	9.240	9.320	9.050	9.050	9.050	2,545,200
2024-09-12	9.500	9.500	9.210	9.230	9.230	2,747,060
2024-09-11	9.410	9.500	9.320	9.440	9.440	2,914,600
2024-09-10	9.270	9.460	9.180	9.410	9.410	3,237,130
2024-09-09	9.420	9.440	9.150	9.270	9.270	3,832,300
2024-09-06	9.980	9.980	9.470	9.510	9.510	6,001,100
2024-09-05	9.910	10.040	9.900	9.990	9.990	4,142,000
2024-09-04	10.200	10.250	9.930	9.970	9.970	6,030,830
2024-09-03	9.940	10.340	9.850	10.270	10.270	10,233,708
2024-09-02	10.510	10.510	9.980	9.980	9.980	13,893,276
2024-08-30	9.540	10.840	9.430	10.840	10.840	16,826,756
2024-08-29	9.970	10.100	9.530	9.850	9.850	11,420,884
2024-08-28	10.460	10.770	9.940	9.980	9.980	18,027,972
2024-08-27	8.980	9.970	8.980	9.970	9.970	11,204,360
2024-08-26	9.000	9.160	8.870	9.060	9.060	1,633,464
2024-08-23	9.100	9.310	8.930	8.980	8.980	2,788,450
2024-08-22	9.580	9.650	9.120	9.180	9.180	3,720,050
2024-08-21	9.650	9.870	9.500	9.570	9.570	4,141,400
2024-08-20	9.440	9.870	9.370	9.820	9.820	6,130,350
2024-08-19	9.370	9.800	9.260	9.520	9.520	3,792,161
2024-08-16	9.240	9.380	9.150	9.360	9.360	1,688,091
2024-08-15	9.160	9.280	9.090	9.200	9.200	923,234
2024-08-14	9.200	9.370	9.160	9.180	9.180	778,400
2024-08-13	9.220	9.250	9.090	9.200	9.200	657,800
2024-08-12	9.200	9.290	9.150	9.230	9.230	756,311
2024-08-09	9.260	9.290	9.190	9.220	9.220	793,700
2024-08-08	9.270	9.290	9.130	9.260	9.260	839,400
2024-08-07	9.230	9.280	9.170	9.250	9.250	786,231
2024-08-06	9.030	9.210	9.030	9.200	9.200	886,600
2024-08-05	9.170	9.250	9.010	9.030	9.030	1,179,500
2024-08-02	9.330	9.330	9.170	9.200	9.200	936,100
2024-08-01	9.420	9.440	9.300	9.330	9.330	1,162,512
2024-07-31	9.230	9.420	9.230	9.400	9.400	1,671,371
2024-07-30	9.200	9.250	9.100	9.240	9.240	717,400
2024-07-29	9.220	9.220	9.070	9.160	9.160	580,500
2024-07-26	9.010	9.200	9.000	9.160	9.160	880,900
2024-07-25	8.860	9.140	8.860	9.000	9.000	836,000

← NewerPage 9 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.