Neway Valve suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.880	11.090	10.800	11.080	10.468	3,076,552
2022-02-07	10.590	11.030	10.570	10.930	10.326	4,180,507
2022-01-28	10.250	10.680	10.240	10.510	9.929	3,405,234
2022-01-27	10.750	10.850	10.120	10.200	9.637	3,649,600
2022-01-26	10.580	10.950	10.550	10.840	10.241	2,666,096
2022-01-25	11.060	11.110	10.640	10.640	10.052	3,812,700
2022-01-24	11.220	11.220	10.980	11.110	10.496	2,384,853
2022-01-21	11.230	11.330	10.960	11.250	10.629	4,878,931
2022-01-20	11.550	11.590	11.030	11.220	10.600	8,367,578
2022-01-19	11.500	11.880	11.360	11.590	10.950	6,884,698
2022-01-18	11.520	11.620	11.320	11.550	10.912	6,926,422
2022-01-17	11.590	11.630	11.350	11.540	10.903	7,180,566
2022-01-14	11.990	12.060	11.600	11.640	10.997	9,439,719
2022-01-13	11.400	12.300	11.340	12.020	11.356	19,622,358
2022-01-12	11.200	11.530	11.030	11.400	10.770	8,514,037
2022-01-11	11.210	11.480	11.150	11.390	10.761	7,928,255
2022-01-10	11.210	11.420	11.110	11.210	10.591	7,027,076
2022-01-07	11.730	11.900	11.300	11.330	10.704	10,400,172
2022-01-06	11.260	11.700	11.110	11.600	10.959	10,095,144
2022-01-05	11.200	11.310	11.000	11.280	10.657	6,387,100
2022-01-04	10.950	11.340	10.880	11.210	10.591	7,468,025
2021-12-31	10.790	11.220	10.760	10.950	10.345	7,693,931
2021-12-30	10.730	10.820	10.620	10.750	10.156	4,021,700
2021-12-29	10.730	10.890	10.150	10.720	10.128	7,736,624
2021-12-28	10.990	11.150	10.770	10.990	10.383	5,298,529
2021-12-27	10.750	11.080	10.750	10.920	10.317	5,152,462
2021-12-24	11.090	11.150	10.750	10.840	10.241	6,134,669
2021-12-23	11.200	11.200	10.870	11.090	10.477	5,138,300
2021-12-22	11.160	11.460	11.000	11.060	10.449	8,208,300
2021-12-21	11.050	11.600	10.910	11.350	10.723	8,944,281
2021-12-20	10.820	11.140	10.770	11.050	10.440	8,344,671
2021-12-17	11.020	11.120	10.910	10.950	10.345	5,126,100
2021-12-16	10.890	11.100	10.820	11.100	10.487	7,132,857
2021-12-15	10.950	11.280	10.810	10.910	10.307	9,996,713
2021-12-14	11.200	11.220	10.820	11.020	10.411	18,772,243
2021-12-13	10.170	11.070	10.020	11.070	10.458	15,604,539
2021-12-10	9.880	10.180	9.760	10.060	9.504	4,464,033
2021-12-09	9.710	9.940	9.700	9.850	9.306	3,849,151
2021-12-08	9.720	9.780	9.680	9.740	9.202	4,146,391
2021-12-07	9.840	9.960	9.670	9.690	9.155	3,287,613
2021-12-06	10.050	10.080	9.780	9.810	9.268	4,106,632
2021-12-03	10.010	10.400	10.010	10.090	9.533	5,417,609
2021-12-02	10.660	10.760	10.190	10.280	9.712	5,827,110
2021-12-01	10.700	10.700	10.480	10.670	10.081	2,346,536
2021-11-30	10.540	10.620	10.420	10.500	9.920	2,314,607
2021-11-29	10.430	10.610	10.360	10.540	9.958	1,754,900
2021-11-26	10.650	10.780	10.520	10.550	9.967	2,197,631
2021-11-25	10.580	10.800	10.580	10.720	10.128	2,407,766
2021-11-24	10.690	10.810	10.410	10.680	10.090	3,546,501
2021-11-23	11.090	11.090	10.640	10.680	10.090	3,414,380
2021-11-22	10.800	11.150	10.720	10.900	10.298	5,857,615
2021-11-19	10.730	10.900	10.580	10.760	10.166	2,741,680
2021-11-18	10.780	10.910	10.700	10.750	10.156	3,959,163
2021-11-17	10.440	10.820	10.360	10.780	10.185	4,981,430
2021-11-16	10.600	10.760	10.460	10.470	9.892	4,491,900
2021-11-15	10.700	10.820	10.610	10.680	10.090	3,894,023
2021-11-12	10.700	10.850	10.370	10.700	10.109	4,850,300
2021-11-11	10.440	10.550	10.360	10.400	9.826	4,663,088
2021-11-10	10.030	10.650	9.900	10.490	9.911	6,791,032
2021-11-09	9.900	10.140	9.900	10.000	9.448	3,559,230

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.3600 CNY
2022-07-14	0.2500 CNY
2021-07-15	0.4600 CNY
2020-07-13	0.4000 CNY
2019-07-05	0.6700 CNY

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