Ningbo Water Meter Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.260	11.390	10.850	11.140	11.140	4,752,500
2026-10-16	11.290	11.540	11.160	11.340	11.340	4,520,730
2026-10-15	11.590	11.650	11.070	11.170	11.170	6,289,200
2026-10-14	11.820	11.880	11.590	11.640	11.640	5,840,400
2026-10-13	11.400	11.990	11.110	11.860	11.860	6,703,700
2026-10-12	11.510	11.730	11.180	11.590	11.590	5,266,000
2026-10-09	11.600	11.610	11.060	11.490	11.490	4,649,300
2026-10-08	11.840	11.890	11.520	11.630	11.630	4,253,999
2026-09-30	11.610	11.860	11.460	11.810	11.810	5,185,801
2026-09-29	11.480	11.680	11.360	11.560	11.560	4,700,820
2026-09-28	11.860	11.960	11.400	11.510	11.510	8,519,400
2026-09-24	11.540	12.200	11.520	11.870	11.870	7,983,899
2026-09-23	11.740	11.820	11.540	11.570	11.570	3,048,794
2026-09-22	11.840	11.890	11.650	11.730	11.730	4,116,219
2026-09-21	11.190	11.860	11.180	11.730	11.730	6,024,282
2026-09-18	11.250	11.390	11.160	11.190	11.190	2,904,200
2026-09-17	10.970	11.290	10.900	11.250	11.250	4,072,300
2026-09-16	11.000	11.120	10.800	11.020	11.020	3,803,700
2026-09-15	11.510	11.560	10.990	11.000	11.000	6,261,500
2026-09-14	11.550	11.680	11.450	11.590	11.590	3,383,800
2026-09-11	11.850	11.850	11.510	11.660	11.660	4,883,100
2026-09-10	12.070	12.080	11.750	11.880	11.880	4,195,199
2026-09-09	12.330	12.360	12.060	12.080	12.080	3,296,684
2026-09-08	12.200	12.350	12.020	12.290	12.290	6,004,800
2026-09-07	11.650	12.330	11.620	12.240	12.240	9,354,520
2026-09-04	11.610	11.860	11.550	11.620	11.620	4,634,200
2026-09-03	11.780	11.940	11.520	11.540	11.540	3,498,600
2026-09-02	11.830	11.830	11.570	11.720	11.720	4,546,800
2026-09-01	11.810	12.050	11.720	11.850	11.850	7,248,999
2026-08-31	11.490	11.990	11.440	11.900	11.900	9,561,227
2026-08-28	11.490	11.690	11.420	11.520	11.520	9,145,545
2026-08-27	12.120	12.120	11.530	11.560	11.560	9,701,100
2026-08-26	11.860	12.600	11.770	12.110	12.110	9,708,700
2026-08-25	11.340	11.850	11.290	11.850	11.850	6,100,000
2026-08-24	11.470	11.550	11.220	11.340	11.340	3,454,000
2026-08-21	11.540	11.600	11.300	11.420	11.420	4,526,300
2026-08-20	11.550	11.840	11.450	11.620	11.620	4,634,300
2026-08-19	11.760	11.780	11.380	11.470	11.470	3,744,200
2026-08-18	11.900	12.190	11.700	11.830	11.830	3,936,683
2026-08-17	11.650	12.120	11.430	12.000	12.000	7,989,100
2026-08-14	11.550	11.780	11.500	11.570	11.570	4,048,500
2026-08-13	11.770	12.000	11.530	11.550	11.550	9,737,000
2026-08-12	11.650	11.900	11.510	11.760	11.760	8,548,690
2026-08-11	11.840	11.850	11.600	11.600	11.600	4,368,999
2026-08-10	11.280	11.970	11.180	11.790	11.790	10,142,500
2026-08-07	11.270	11.300	11.030	11.270	11.270	4,030,400
2026-08-06	11.480	11.610	11.150	11.270	11.270	5,350,500
2026-08-05	11.160	11.790	11.100	11.550	11.550	10,017,302
2026-08-04	11.190	11.420	11.010	11.130	11.130	4,796,600
2026-08-03	10.950	11.240	10.920	11.120	11.120	4,550,400
2026-07-31	11.240	11.370	10.950	11.060	11.060	5,861,300
2026-07-30	11.120	11.280	11.000	11.210	11.210	3,084,399
2026-07-29	10.890	11.280	10.850	11.140	11.140	5,249,000
2026-07-28	10.700	11.030	10.650	10.990	10.990	3,407,400
2026-07-27	10.740	10.990	10.640	10.800	10.800	3,861,600
2026-07-24	10.890	10.910	10.580	10.760	10.760	4,515,000
2026-07-23	10.800	10.970	10.560	10.890	10.890	4,773,400
2026-07-22	11.010	11.400	10.740	10.800	10.800	6,069,600
2026-07-21	11.080	11.270	10.000	11.200	11.200	11,347,091
2026-07-20	10.930	11.830	10.790	10.990	10.990	8,671,807

Page 1 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.