Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.110	11.330	10.980	11.230	11.230	10,392,612
2024-07-22	11.100	11.210	10.860	11.120	11.120	10,019,581
2024-07-19	11.420	11.480	11.080	11.110	11.110	7,173,980
2024-07-18	11.150	11.590	11.120	11.470	11.470	10,198,135
2024-07-17	11.230	11.320	11.170	11.220	11.220	8,101,922
2024-07-16	11.410	11.510	11.120	11.230	11.230	12,542,421
2024-07-15	11.450	11.550	11.330	11.490	11.490	6,474,272
2024-07-12	11.530	11.650	11.450	11.450	11.450	5,335,700
2024-07-11	11.500	11.630	11.320	11.580	11.580	8,907,944
2024-07-10	11.880	12.050	11.410	11.430	11.430	16,587,165
2024-07-09	11.680	12.010	11.480	11.990	11.990	13,863,689
2024-07-08	11.550	11.790	11.450	11.700	11.700	9,822,084
2024-07-05	11.390	11.390	11.390	11.390	11.390	0
2024-07-04	11.400	11.560	11.290	11.390	11.390	10,260,896
2024-07-03	11.750	11.910	11.690	11.830	11.830	7,903,244
2024-07-02	12.010	12.050	11.710	11.850	11.850	8,817,933
2024-07-01	11.580	12.080	11.580	12.050	12.050	12,682,915
2024-06-28	11.640	11.720	11.340	11.580	11.580	8,924,150
2024-06-27	11.850	11.960	11.510	11.610	11.610	8,779,270
2024-06-26	11.620	11.910	11.530	11.880	11.880	9,421,160
2024-06-25	11.550	11.730	11.490	11.600	11.600	6,736,046
2024-06-24	11.770	11.860	11.380	11.520	11.520	11,492,463
2024-06-21	11.760	11.930	11.760	11.820	11.820	6,985,770
2024-06-20	11.850	11.940	11.660	11.840	11.840	9,328,552
2024-06-19	12.060	12.130	11.780	11.880	11.880	10,505,492
2024-06-18	12.000	12.200	11.960	12.000	12.000	9,900,413
2024-06-17	11.800	12.380	11.760	12.030	12.030	19,544,865
2024-06-14	12.160	12.280	11.800	11.800	11.800	20,499,935
2024-06-13	12.220	12.440	12.010	12.150	12.150	13,776,036
2024-06-12	11.820	12.330	11.800	12.250	12.250	14,041,730
2024-06-11	11.890	11.960	11.600	11.910	11.910	10,494,235
2024-06-07	11.500	11.890	11.460	11.880	11.880	11,455,371
2024-06-06	11.310	11.550	11.280	11.490	11.490	10,575,395
2024-06-05	11.600	11.630	11.330	11.380	11.380	7,526,943
2024-06-04	11.450	11.630	11.390	11.560	11.560	8,787,221
2024-06-03	11.350	11.640	11.260	11.440	11.440	11,726,515
2024-05-31	11.550	11.670	11.240	11.310	11.310	10,898,282
2024-05-30	11.670	11.690	11.510	11.530	11.530	5,418,500
2024-05-29	11.410	11.690	11.250	11.680	11.680	11,410,071
2024-05-28	11.300	11.540	11.270	11.370	11.370	8,394,238
2024-05-27	11.180	11.450	11.070	11.360	11.360	7,557,742
2024-05-24	11.000	11.280	10.870	11.160	11.160	8,449,616
2024-05-23	10.970	11.030	10.880	10.920	10.920	5,996,107
2024-05-22	11.150	11.300	10.940	10.970	10.970	8,514,676
2024-05-21	11.180	11.300	11.100	11.200	11.200	5,750,808
2024-05-20	11.130	11.240	10.900	11.200	11.200	6,888,450
2024-05-17	11.110	11.270	11.020	11.120	11.120	7,826,530
2024-05-16	11.300	11.460	11.040	11.110	11.110	10,776,834
2024-05-15	11.400	11.580	11.220	11.370	11.370	10,241,419
2024-05-14	11.070	11.500	11.010	11.410	11.410	13,644,094
2024-05-13	10.770	11.360	10.640	11.210	11.210	24,250,668
2024-05-10	10.590	10.640	10.500	10.530	10.530	5,961,502
2024-05-09	10.640	10.700	10.540	10.580	10.580	5,725,181
2024-05-08	10.620	10.740	10.560	10.580	10.580	5,885,579
2024-05-07	10.590	10.670	10.470	10.640	10.640	7,811,525
2024-05-06	10.310	10.720	10.110	10.680	10.680	18,247,350
2024-04-30	10.180	10.480	10.170	10.210	10.210	11,790,865
2024-04-29	10.250	10.280	10.010	10.190	10.190	12,922,708
2024-04-26	10.420	10.560	10.170	10.250	10.250	11,312,232
2024-04-25	10.360	10.570	10.340	10.420	10.420	5,068,817

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.