Neway Valve suzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.900 | 10.140 | 9.900 | 10.000 | 9.448 | 3,559,230 |
| 2021-11-08 | 9.780 | 10.040 | 9.780 | 9.970 | 9.419 | 5,145,341 |
| 2021-11-05 | 9.820 | 10.130 | 9.760 | 9.870 | 9.325 | 4,535,879 |
| 2021-11-04 | 10.340 | 10.340 | 9.620 | 9.950 | 9.400 | 7,054,864 |
| 2021-11-03 | 9.530 | 9.600 | 9.450 | 9.590 | 9.060 | 1,541,297 |
| 2021-11-02 | 9.480 | 9.780 | 9.410 | 9.530 | 9.004 | 3,114,801 |
| 2021-11-01 | 9.530 | 9.640 | 9.250 | 9.460 | 8.937 | 3,356,309 |
| 2021-10-29 | 9.600 | 9.670 | 9.460 | 9.590 | 9.060 | 2,373,900 |
| 2021-10-28 | 9.690 | 9.850 | 9.380 | 9.550 | 9.022 | 3,667,100 |
| 2021-10-27 | 10.100 | 10.140 | 9.700 | 9.770 | 9.230 | 4,930,099 |
| 2021-10-26 | 10.250 | 10.300 | 10.020 | 10.040 | 9.485 | 2,027,114 |
| 2021-10-25 | 10.070 | 10.270 | 10.050 | 10.220 | 9.655 | 1,432,900 |
| 2021-10-22 | 10.510 | 10.630 | 10.010 | 10.050 | 9.495 | 4,897,296 |
| 2021-10-21 | 10.650 | 10.710 | 10.440 | 10.550 | 9.967 | 2,224,000 |
| 2021-10-20 | 10.560 | 10.780 | 10.380 | 10.700 | 10.109 | 3,077,773 |
| 2021-10-19 | 10.470 | 10.610 | 10.310 | 10.490 | 9.911 | 2,012,760 |
| 2021-10-18 | 10.510 | 10.750 | 10.430 | 10.470 | 9.892 | 2,052,410 |
| 2021-10-15 | 10.710 | 10.720 | 10.400 | 10.510 | 9.929 | 2,349,160 |
| 2021-10-14 | 10.780 | 10.970 | 10.620 | 10.720 | 10.128 | 1,225,500 |
← NewerPage 21 of 21 · 1,219 trading days
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.