Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.870	9.050	8.820	8.940	8.940	11,741,180
2024-01-18	9.090	9.140	8.770	8.870	8.870	17,543,187
2024-01-17	9.140	9.220	9.090	9.130	9.130	8,089,087
2024-01-16	9.220	9.280	9.110	9.150	9.150	11,822,822
2024-01-15	9.330	9.370	9.170	9.230	9.230	12,827,282
2024-01-12	9.370	9.460	9.310	9.330	9.330	13,469,587
2024-01-11	9.520	9.600	9.310	9.330	9.330	13,326,514
2024-01-10	9.560	9.600	9.470	9.500	9.500	10,583,093
2024-01-09	9.450	9.640	9.450	9.590	9.590	10,567,728
2024-01-08	9.680	9.690	9.440	9.520	9.520	11,447,862
2024-01-05	9.680	9.880	9.550	9.630	9.630	16,405,354
2024-01-04	9.440	9.680	9.390	9.650	9.650	14,205,571
2024-01-03	9.330	9.440	9.270	9.420	9.420	8,944,973
2024-01-02	9.070	9.420	9.030	9.330	9.330	12,919,118
2023-12-29	9.000	9.170	8.970	9.140	9.140	8,014,723
2023-12-28	9.200	9.250	8.970	9.050	9.050	12,587,674
2023-12-27	9.300	9.300	9.130	9.220	9.220	10,951,693
2023-12-26	9.000	9.490	9.000	9.370	9.370	17,312,219
2023-12-25	9.060	9.090	8.960	9.060	9.060	3,096,934
2023-12-22	9.130	9.160	9.030	9.080	9.080	5,016,658
2023-12-21	9.000	9.160	8.860	9.130	9.130	11,339,026
2023-12-20	9.040	9.260	9.000	9.050	9.050	9,581,259
2023-12-19	9.020	9.080	8.930	9.000	9.000	6,728,224
2023-12-18	9.100	9.190	9.000	9.020	9.020	7,300,776
2023-12-15	9.130	9.300	9.090	9.120	9.120	9,084,163
2023-12-14	9.150	9.200	8.990	9.200	9.200	10,168,984
2023-12-13	9.090	9.220	9.070	9.170	9.170	10,464,191
2023-12-12	9.160	9.280	9.060	9.150	9.150	14,609,904
2023-12-11	8.960	9.360	8.850	9.310	9.310	34,195,924
2023-12-08	8.940	9.130	8.880	8.930	8.930	37,086,856
2023-12-07	8.880	9.000	8.820	8.880	8.880	14,138,115
2023-12-06	8.830	8.980	8.780	8.890	8.890	11,324,105
2023-12-05	8.920	8.950	8.820	8.840	8.840	7,709,930
2023-12-04	8.820	8.950	8.750	8.910	8.910	10,205,257
2023-12-01	8.830	8.880	8.770	8.810	8.810	8,245,025
2023-11-30	8.800	8.870	8.700	8.830	8.830	7,858,136
2023-11-29	8.810	8.850	8.770	8.810	8.810	4,322,603
2023-11-28	8.740	8.840	8.620	8.820	8.820	6,594,447
2023-11-27	8.830	8.840	8.690	8.770	8.770	7,902,247
2023-11-24	8.690	8.750	8.650	8.680	8.680	4,216,780
2023-11-23	8.610	8.690	8.600	8.690	8.690	5,727,843
2023-11-22	8.630	8.690	8.600	8.610	8.610	4,683,760
2023-11-21	8.650	8.660	8.590	8.610	8.610	6,029,607
2023-11-20	8.690	8.700	8.590	8.630	8.630	4,954,500
2023-11-17	8.750	8.780	8.640	8.690	8.690	6,650,869
2023-11-16	8.730	8.930	8.710	8.780	8.780	5,087,600
2023-11-15	8.640	8.750	8.640	8.750	8.750	6,800,505
2023-11-14	8.680	8.690	8.580	8.600	8.600	4,678,000
2023-11-13	8.540	8.660	8.540	8.660	8.660	5,987,700
2023-11-10	8.600	8.610	8.480	8.530	8.530	4,742,400
2023-11-09	8.520	8.680	8.480	8.640	8.640	6,825,063
2023-11-08	8.500	8.540	8.460	8.500	8.500	4,865,100
2023-11-07	8.400	8.520	8.400	8.500	8.500	7,778,287
2023-11-06	8.550	8.570	8.350	8.420	8.420	14,762,561
2023-11-03	8.550	8.670	8.490	8.540	8.540	5,508,200
2023-11-02	8.520	8.570	8.460	8.530	8.530	4,240,107
2023-11-01	8.530	8.620	8.450	8.560	8.560	6,409,906
2023-10-31	8.480	8.610	8.420	8.530	8.530	6,110,277
2023-10-30	8.800	8.870	8.450	8.450	8.450	13,022,700
2023-10-27	8.820	9.060	8.750	8.840	8.840	10,210,862

← NewerPage 12 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.