Ningbo Water Meter Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.380 | 18.430 | 18.300 | 18.410 | 17.081 | 476,600 |
| 2021-11-08 | 18.390 | 18.450 | 18.140 | 18.340 | 17.016 | 379,007 |
| 2021-11-05 | 18.130 | 18.450 | 18.080 | 18.350 | 17.025 | 743,370 |
| 2021-11-04 | 18.020 | 18.180 | 18.000 | 18.060 | 16.756 | 593,390 |
| 2021-11-03 | 18.180 | 18.240 | 17.910 | 18.020 | 16.719 | 475,950 |
| 2021-11-02 | 18.170 | 18.260 | 17.900 | 18.080 | 16.774 | 622,122 |
| 2021-11-01 | 18.280 | 18.290 | 17.730 | 18.230 | 16.914 | 1,156,573 |
| 2021-10-29 | 18.490 | 18.560 | 18.090 | 18.270 | 16.951 | 671,701 |
| 2021-10-28 | 19.000 | 19.160 | 18.400 | 18.490 | 17.155 | 1,045,768 |
| 2021-10-27 | 19.520 | 19.600 | 19.180 | 19.280 | 17.888 | 502,828 |
| 2021-10-26 | 19.120 | 19.570 | 19.030 | 19.530 | 18.120 | 943,485 |
| 2021-10-25 | 18.990 | 19.200 | 18.820 | 19.080 | 17.702 | 464,623 |
| 2021-10-22 | 18.980 | 19.140 | 18.800 | 18.990 | 17.619 | 368,650 |
| 2021-10-21 | 19.190 | 19.190 | 18.950 | 18.970 | 17.600 | 396,590 |
| 2021-10-20 | 19.300 | 19.350 | 19.060 | 19.120 | 17.739 | 373,550 |
| 2021-10-19 | 19.110 | 19.320 | 19.000 | 19.270 | 17.879 | 399,900 |
| 2021-10-18 | 19.290 | 19.320 | 19.110 | 19.240 | 17.851 | 330,420 |
| 2021-10-15 | 19.510 | 19.520 | 19.310 | 19.380 | 17.981 | 334,920 |
| 2021-10-14 | 19.450 | 19.610 | 19.250 | 19.390 | 17.990 | 627,318 |
← NewerPage 21 of 21 · 1,219 trading days
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.