Jiangxi Hongcheng Waterworks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.020 | 9.130 | 8.940 | 8.990 | 8.990 | 14,520,329 |
| 2026-10-15 | 9.110 | 9.160 | 8.920 | 8.970 | 8.970 | 18,668,456 |
| 2026-10-14 | 8.960 | 9.200 | 8.960 | 9.150 | 9.150 | 24,239,075 |
| 2026-10-13 | 9.060 | 9.170 | 8.970 | 8.980 | 8.980 | 25,452,423 |
| 2026-10-12 | 8.910 | 9.100 | 8.910 | 9.080 | 9.080 | 19,446,825 |
| 2026-10-09 | 8.890 | 9.050 | 8.880 | 8.920 | 8.920 | 19,890,072 |
| 2026-10-08 | 8.800 | 8.910 | 8.790 | 8.890 | 8.890 | 12,628,617 |
| 2026-09-30 | 8.760 | 8.850 | 8.700 | 8.810 | 8.810 | 7,181,875 |
| 2026-09-29 | 8.700 | 8.730 | 8.670 | 8.730 | 8.730 | 5,519,196 |
| 2026-09-28 | 8.770 | 8.770 | 8.620 | 8.700 | 8.700 | 11,456,836 |
| 2026-09-24 | 8.840 | 8.880 | 8.760 | 8.760 | 8.760 | 7,672,115 |
| 2026-09-23 | 8.820 | 8.870 | 8.790 | 8.840 | 8.840 | 7,553,850 |
| 2026-09-22 | 8.880 | 8.890 | 8.820 | 8.830 | 8.830 | 9,920,961 |
| 2026-09-21 | 9.020 | 9.020 | 8.860 | 8.880 | 8.880 | 12,812,313 |
| 2026-09-18 | 8.940 | 9.020 | 8.900 | 8.950 | 8.950 | 7,154,465 |
| 2026-09-17 | 9.040 | 9.070 | 8.900 | 8.910 | 8.910 | 9,531,543 |
| 2026-09-16 | 9.110 | 9.120 | 8.990 | 9.060 | 9.060 | 11,075,586 |
| 2026-09-15 | 9.110 | 9.180 | 9.050 | 9.090 | 9.090 | 9,111,518 |
| 2026-09-14 | 8.980 | 9.150 | 8.960 | 9.140 | 9.140 | 15,655,531 |
| 2026-09-11 | 8.950 | 9.020 | 8.870 | 8.980 | 8.980 | 15,585,827 |
| 2026-09-10 | 8.930 | 9.010 | 8.890 | 8.960 | 8.960 | 12,097,755 |
| 2026-09-09 | 8.920 | 8.990 | 8.920 | 8.960 | 8.960 | 7,518,130 |
| 2026-09-08 | 8.910 | 8.990 | 8.870 | 8.930 | 8.930 | 8,507,821 |
| 2026-09-07 | 8.930 | 8.940 | 8.870 | 8.890 | 8.890 | 10,605,715 |
| 2026-09-04 | 9.040 | 9.050 | 8.890 | 8.920 | 8.920 | 10,328,942 |
| 2026-09-03 | 8.980 | 9.040 | 8.930 | 8.980 | 8.980 | 9,591,127 |
| 2026-09-02 | 8.960 | 9.000 | 8.880 | 8.930 | 8.930 | 9,467,426 |
| 2026-09-01 | 8.870 | 9.030 | 8.860 | 8.960 | 8.960 | 14,516,803 |
| 2026-08-31 | 9.020 | 9.040 | 8.880 | 8.880 | 8.880 | 8,933,296 |
| 2026-08-28 | 8.890 | 9.020 | 8.860 | 9.000 | 9.000 | 10,978,602 |
| 2026-08-27 | 8.960 | 8.980 | 8.750 | 8.950 | 8.950 | 17,754,900 |
| 2026-08-26 | 8.910 | 9.040 | 8.900 | 9.040 | 9.040 | 7,813,520 |
| 2026-08-25 | 8.920 | 9.010 | 8.900 | 8.930 | 8.930 | 8,226,191 |
| 2026-08-24 | 8.840 | 8.930 | 8.800 | 8.910 | 8.910 | 9,062,523 |
| 2026-08-21 | 8.920 | 8.920 | 8.810 | 8.830 | 8.830 | 5,708,900 |
| 2026-08-20 | 8.890 | 8.940 | 8.830 | 8.900 | 8.900 | 7,243,129 |
| 2026-08-19 | 8.870 | 8.940 | 8.820 | 8.910 | 8.910 | 9,365,308 |
| 2026-08-18 | 8.850 | 8.900 | 8.820 | 8.840 | 8.840 | 6,596,700 |
| 2026-08-17 | 8.860 | 8.900 | 8.780 | 8.860 | 8.860 | 10,380,600 |
| 2026-08-14 | 8.960 | 8.960 | 8.870 | 8.880 | 8.880 | 5,754,100 |
| 2026-08-13 | 8.960 | 8.980 | 8.910 | 8.930 | 8.930 | 6,155,360 |
| 2026-08-12 | 9.030 | 9.030 | 8.930 | 8.960 | 8.960 | 6,959,944 |
| 2026-08-11 | 9.000 | 9.150 | 8.990 | 9.030 | 9.030 | 8,870,143 |
| 2026-08-10 | 8.910 | 9.070 | 8.880 | 8.990 | 8.990 | 11,933,710 |
| 2026-08-07 | 8.910 | 8.960 | 8.880 | 8.900 | 8.900 | 8,855,034 |
| 2026-08-06 | 8.940 | 9.000 | 8.860 | 8.930 | 8.930 | 11,204,091 |
| 2026-08-05 | 9.080 | 9.100 | 8.900 | 8.950 | 8.950 | 15,661,751 |
| 2026-08-04 | 9.240 | 9.240 | 9.050 | 9.060 | 9.060 | 14,047,817 |
| 2026-08-03 | 9.280 | 9.390 | 9.210 | 9.240 | 9.240 | 13,870,220 |
| 2026-07-31 | 9.220 | 9.350 | 9.110 | 9.330 | 9.330 | 15,897,515 |
| 2026-07-30 | 9.300 | 9.390 | 9.140 | 9.280 | 9.280 | 10,920,210 |
| 2026-07-29 | 9.080 | 9.320 | 9.060 | 9.310 | 9.310 | 12,591,210 |
| 2026-07-28 | 9.120 | 9.150 | 8.980 | 9.110 | 9.110 | 10,153,906 |
| 2026-07-27 | 9.170 | 9.360 | 9.100 | 9.120 | 9.120 | 11,715,005 |
| 2026-07-24 | 9.360 | 9.390 | 9.130 | 9.170 | 9.170 | 9,489,535 |
| 2026-07-23 | 9.130 | 9.400 | 9.120 | 9.330 | 9.330 | 12,114,419 |
| 2026-07-22 | 9.270 | 9.280 | 9.000 | 9.160 | 9.160 | 15,568,990 |
| 2026-07-21 | 9.330 | 9.500 | 9.240 | 9.260 | 9.260 | 16,699,926 |
| 2026-07-20 | 9.180 | 9.400 | 9.170 | 9.370 | 9.370 | 13,952,108 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 0.4340 CNY |
| 2022-07-07 | 0.5000 CNY |
| 2021-07-09 | 0.4210 CNY |
| 2020-07-09 | 0.2600 CNY |
| 2019-07-08 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.