Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.500	12.310	11.420	12.140	11.565	7,887,602
2022-05-09	11.490	11.980	11.220	11.720	11.165	7,411,500
2022-05-06	11.390	11.760	11.110	11.410	10.869	5,881,400
2022-05-05	11.680	11.840	11.430	11.620	11.069	11,088,724
2022-04-29	10.680	11.750	10.680	11.750	11.193	18,020,841
2022-04-28	11.690	11.760	10.680	10.680	10.174	19,589,099
2022-04-27	13.000	13.000	11.700	11.870	11.308	17,987,251
2022-04-26	13.240	13.430	12.900	13.000	12.384	4,392,826
2022-04-25	13.720	13.760	13.330	13.590	12.946	4,971,020
2022-04-22	13.710	14.010	13.380	14.000	13.337	7,951,730
2022-04-21	14.980	14.980	13.850	14.270	13.594	18,514,500
2022-04-20	15.490	16.040	15.030	15.380	14.651	7,084,725
2022-04-19	14.880	15.730	14.870	15.550	14.813	11,785,113
2022-04-18	14.100	15.050	13.610	14.920	14.213	10,437,700
2022-04-15	14.140	14.210	13.650	14.040	13.375	6,939,677
2022-04-14	14.150	14.400	13.500	14.300	13.622	9,785,600
2022-04-13	14.900	14.900	14.130	14.160	13.489	5,621,887
2022-04-12	15.210	15.280	14.280	15.100	14.384	7,731,600
2022-04-11	15.120	15.580	15.120	15.220	14.499	5,692,305
2022-04-08	15.370	15.560	15.100	15.270	14.546	3,078,400
2022-04-07	15.200	15.600	15.090	15.400	14.670	3,027,715
2022-04-06	15.580	15.580	15.100	15.310	14.585	2,979,100
2022-04-01	15.580	15.680	15.400	15.580	14.842	2,694,239
2022-03-31	15.880	16.290	15.520	15.740	14.994	3,913,300
2022-03-30	15.420	16.150	15.420	15.970	15.213	4,949,034
2022-03-29	15.320	15.530	15.100	15.350	14.623	2,457,557
2022-03-28	15.110	15.620	14.880	15.320	14.594	2,583,200
2022-03-25	15.650	15.720	15.200	15.330	14.604	4,218,160
2022-03-24	16.010	16.170	15.610	15.720	14.975	3,680,103
2022-03-23	16.620	16.880	16.110	16.140	15.375	4,565,981
2022-03-22	16.790	16.790	16.100	16.340	15.566	4,011,400
2022-03-21	15.400	16.630	15.380	16.490	15.709	9,644,732
2022-03-18	15.380	15.680	15.250	15.420	14.689	3,987,676
2022-03-17	15.990	16.710	15.390	15.600	14.861	10,562,958
2022-03-16	15.470	16.070	14.560	15.860	15.108	9,249,367
2022-03-15	15.910	15.990	15.000	15.100	14.384	8,808,020
2022-03-14	16.850	16.850	16.110	16.120	15.356	5,075,300
2022-03-11	17.000	17.150	16.530	16.950	16.147	6,003,369
2022-03-10	16.830	17.450	16.660	17.310	16.490	12,348,627
2022-03-09	16.250	17.250	15.900	16.600	15.813	13,883,053
2022-03-08	16.050	16.460	15.550	16.250	15.480	5,986,802
2022-03-07	16.030	16.600	15.700	16.230	15.461	5,157,808
2022-03-04	16.890	16.890	16.150	16.210	15.442	5,559,776
2022-03-03	17.140	17.140	16.580	16.830	16.033	4,671,376
2022-03-02	16.390	17.040	16.150	16.950	16.147	6,782,795
2022-03-01	16.840	16.950	16.310	16.440	15.661	4,970,400
2022-02-28	16.530	17.040	16.380	16.850	16.052	5,645,775
2022-02-25	16.510	16.850	16.380	16.690	15.899	5,913,357
2022-02-24	17.250	17.300	16.100	16.370	15.594	10,888,702
2022-02-23	16.480	17.380	16.480	17.220	16.404	10,159,400
2022-02-22	16.780	16.780	16.010	16.420	15.642	10,993,782
2022-02-21	15.200	16.720	15.080	16.720	15.928	16,753,682
2022-02-18	15.100	15.450	14.700	15.200	14.480	8,050,900
2022-02-17	15.350	15.510	14.870	15.200	14.480	8,354,676
2022-02-16	15.230	15.530	15.060	15.400	14.670	7,335,893
2022-02-15	15.360	15.530	14.500	15.200	14.480	13,220,220
2022-02-14	15.560	15.650	15.200	15.450	14.718	5,107,318
2022-02-11	15.950	15.950	15.500	15.560	14.823	10,774,615
2022-02-10	16.850	17.190	15.660	16.390	15.613	19,185,604
2022-02-09	17.300	17.460	15.570	17.010	16.204	17,773,127

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2000 CNY
2025-06-18	0.1750 CNY
2024-06-14	0.1600 CNY
2023-06-15	0.0500 CNY
2022-06-21	0.0500 CNY
2021-06-08	0.0500 CNY
2020-06-09	0.0500 CNY
2019-06-13	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.