Jiangsu Shentong Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.700	17.800	17.090	17.300	16.480	5,581,606
2022-02-07	17.870	18.100	17.580	17.710	16.871	6,637,500
2022-01-28	17.110	18.080	16.580	17.680	16.842	8,785,190
2022-01-27	17.060	17.660	16.980	17.000	16.194	6,600,331
2022-01-26	16.230	17.600	16.150	17.590	16.757	11,949,229
2022-01-25	16.820	17.400	16.090	16.200	15.432	9,623,200
2022-01-24	16.680	17.180	16.480	16.790	15.994	10,958,730
2022-01-21	17.300	17.560	16.680	16.730	15.937	10,596,178
2022-01-20	18.300	18.380	17.240	17.450	16.623	9,172,381
2022-01-19	18.800	18.860	17.900	18.270	17.404	7,169,091
2022-01-18	18.400	19.120	18.400	18.850	17.957	7,014,442
2022-01-17	18.070	18.590	18.050	18.510	17.633	4,285,395
2022-01-14	18.250	18.570	17.800	18.280	17.414	4,204,532
2022-01-13	18.840	18.850	17.910	17.910	17.061	5,871,389
2022-01-12	18.390	18.910	18.250	18.860	17.966	5,943,800
2022-01-11	18.550	18.920	18.010	18.470	17.595	7,606,110
2022-01-10	19.600	19.600	18.290	18.600	17.719	9,958,076
2022-01-07	20.060	20.060	19.250	19.390	18.471	6,962,282
2022-01-06	18.630	20.270	18.600	19.980	19.033	10,952,549
2022-01-05	19.630	19.760	18.370	18.700	17.814	10,906,612
2022-01-04	20.480	20.970	19.030	19.620	18.690	13,398,907
2021-12-31	19.450	20.670	19.450	20.510	19.538	12,015,770
2021-12-30	19.550	19.630	19.090	19.450	18.528	8,133,108
2021-12-29	19.710	19.860	18.950	19.430	18.509	11,170,707
2021-12-28	19.440	20.350	19.030	19.520	18.595	12,242,850
2021-12-27	18.770	20.270	18.590	19.650	18.719	15,201,900
2021-12-24	18.980	19.580	18.620	18.830	17.938	12,438,189
2021-12-23	19.030	19.340	18.630	18.790	17.900	7,819,907
2021-12-22	18.970	19.200	18.500	18.930	18.033	11,205,974
2021-12-21	18.100	19.190	18.070	18.930	18.033	15,260,843
2021-12-20	17.640	18.660	17.400	18.020	17.166	13,350,900
2021-12-17	18.010	18.450	17.420	17.650	16.814	8,339,008
2021-12-16	17.870	18.080	17.620	18.000	17.147	4,883,300
2021-12-15	18.000	18.390	17.700	17.800	16.957	6,719,612
2021-12-14	17.560	18.090	17.230	17.870	17.023	7,507,100
2021-12-13	17.260	17.680	16.930	17.510	16.680	7,558,400
2021-12-10	16.620	17.360	16.620	17.140	16.328	6,042,909
2021-12-09	17.030	17.030	16.500	16.690	15.899	7,815,310
2021-12-08	16.780	17.150	16.480	16.810	16.013	6,915,140
2021-12-07	17.510	17.800	16.240	16.610	15.823	14,407,000
2021-12-06	17.650	18.060	17.500	17.670	16.833	10,036,045
2021-12-03	17.670	17.730	17.150	17.320	16.499	8,859,703
2021-12-02	18.000	18.730	17.120	17.540	16.709	14,386,239
2021-12-01	18.600	18.850	17.450	18.180	17.319	24,920,590
2021-11-30	18.690	19.370	18.200	18.730	17.842	19,285,174
2021-11-29	17.700	18.650	17.630	18.640	17.757	23,274,322
2021-11-26	17.710	17.940	17.350	17.900	17.052	7,566,053
2021-11-25	17.700	18.500	17.600	17.820	16.976	14,899,379
2021-11-24	17.090	17.840	16.840	17.750	16.909	12,022,650
2021-11-23	17.470	17.900	16.940	17.100	16.290	14,591,374
2021-11-22	17.600	17.960	17.190	17.530	16.699	12,927,888
2021-11-19	16.700	17.450	16.350	17.220	16.404	13,610,599
2021-11-18	16.650	17.200	16.560	16.670	15.880	11,187,402
2021-11-17	16.660	16.880	16.320	16.700	15.909	10,955,253
2021-11-16	16.310	17.020	16.120	16.880	16.080	13,131,700
2021-11-15	16.830	17.350	16.090	16.330	15.556	15,221,576
2021-11-12	15.790	16.600	15.700	16.550	15.766	10,698,939
2021-11-11	16.160	16.160	15.120	15.910	15.156	12,786,198
2021-11-10	15.500	16.660	15.470	15.920	15.166	17,161,384
2021-11-09	14.830	15.650	14.580	15.470	14.737	11,893,900

← NewerPage 20 of 21 · 1,218 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.