Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.400	10.490	10.320	10.460	10.460	6,131,632
2024-04-23	10.460	10.740	10.300	10.400	10.400	12,627,510
2024-04-22	10.820	10.870	10.430	10.520	10.520	11,459,203
2024-04-19	10.420	10.820	10.350	10.820	10.820	12,911,007
2024-04-18	10.540	10.660	10.310	10.410	10.410	8,849,235
2024-04-17	10.450	10.550	10.340	10.550	10.550	9,656,871
2024-04-16	10.370	10.590	10.290	10.350	10.350	11,732,305
2024-04-15	10.190	10.420	10.110	10.420	10.420	11,257,207
2024-04-12	10.140	10.300	10.080	10.210	10.210	9,132,973
2024-04-11	9.750	10.180	9.700	10.160	10.160	15,504,841
2024-04-10	9.820	9.930	9.820	9.890	9.890	7,075,288
2024-04-09	9.940	10.050	9.760	9.790	9.790	11,123,990
2024-04-08	9.730	9.960	9.720	9.950	9.950	12,521,476
2024-04-03	9.630	9.740	9.570	9.730	9.730	6,817,858
2024-04-02	9.550	9.670	9.530	9.670	9.670	8,188,890
2024-04-01	9.830	9.870	9.510	9.590	9.590	14,898,691
2024-03-29	9.690	9.800	9.630	9.800	9.800	3,656,284
2024-03-28	9.570	9.740	9.530	9.670	9.670	9,811,512
2024-03-27	9.730	9.800	9.550	9.560	9.560	9,151,023
2024-03-26	9.640	9.810	9.550	9.800	9.800	9,898,209
2024-03-25	9.600	9.840	9.600	9.640	9.640	10,187,701
2024-03-22	9.610	9.720	9.490	9.670	9.670	12,532,768
2024-03-21	9.520	9.650	9.450	9.600	9.600	9,313,650
2024-03-20	9.360	9.580	9.360	9.560	9.560	8,299,802
2024-03-19	9.500	9.510	9.390	9.420	9.420	6,007,738
2024-03-18	9.220	9.500	9.210	9.440	9.440	10,505,519
2024-03-15	9.230	9.260	9.160	9.230	9.230	4,036,171
2024-03-14	9.170	9.290	9.140	9.200	9.200	5,237,391
2024-03-13	9.420	9.430	9.150	9.170	9.170	9,821,228
2024-03-12	9.570	9.570	9.210	9.410	9.410	19,281,082
2024-03-11	9.500	9.610	9.390	9.560	9.560	12,977,196
2024-03-08	9.430	9.530	9.390	9.470	9.470	8,148,494
2024-03-07	9.420	9.490	9.370	9.440	9.440	9,639,719
2024-03-06	9.310	9.480	9.310	9.370	9.370	9,410,264
2024-03-05	9.200	9.380	9.150	9.310	9.310	12,014,366
2024-03-04	9.060	9.250	8.980	9.230	9.230	11,569,953
2024-03-01	9.070	9.110	9.030	9.040	9.040	6,889,532
2024-02-29	9.010	9.170	8.910	9.120	9.120	12,140,027
2024-02-28	9.180	9.220	9.020	9.040	9.040	12,988,278
2024-02-27	9.030	9.200	8.950	9.180	9.180	12,072,232
2024-02-26	9.360	9.400	8.920	9.080	9.080	29,581,775
2024-02-23	9.680	9.730	9.450	9.570	9.570	13,234,474
2024-02-22	9.480	9.750	9.440	9.710	9.710	13,012,643
2024-02-21	9.450	9.710	9.330	9.530	9.530	14,718,847
2024-02-20	9.250	9.550	9.180	9.480	9.480	11,733,065
2024-02-19	9.020	9.340	8.980	9.300	9.300	17,633,044
2024-02-08	8.750	9.150	8.590	9.040	9.040	15,601,183
2024-02-07	8.880	8.970	8.720	8.800	8.800	11,446,656
2024-02-06	8.550	9.040	8.480	8.860	8.860	12,639,566
2024-02-05	8.660	8.870	8.340	8.650	8.650	16,245,960
2024-02-02	8.620	8.940	8.540	8.750	8.750	19,924,350
2024-02-01	8.740	8.960	8.610	8.630	8.630	14,780,296
2024-01-31	8.860	9.010	8.730	8.760	8.760	12,813,409
2024-01-30	9.010	9.070	8.880	8.910	8.910	8,567,854
2024-01-29	9.150	9.170	8.940	9.040	9.040	14,336,737
2024-01-26	8.870	9.210	8.840	9.110	9.110	13,701,648
2024-01-25	8.650	8.980	8.600	8.870	8.870	12,165,433
2024-01-24	8.570	8.720	8.390	8.670	8.670	10,979,130
2024-01-23	8.440	8.610	8.310	8.550	8.550	9,017,242
2024-01-22	8.860	8.860	8.380	8.490	8.490	18,753,577

← NewerPage 11 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.