Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.660	8.890	8.640	8.820	8.820	7,120,817
2023-10-25	8.550	8.680	8.540	8.630	8.630	3,839,400
2023-10-24	8.400	8.590	8.380	8.550	8.550	3,731,580
2023-10-23	8.530	8.590	8.360	8.380	8.380	3,540,715
2023-10-20	8.510	8.630	8.500	8.590	8.590	2,664,535
2023-10-19	8.580	8.700	8.530	8.560	8.560	3,031,980
2023-10-18	8.810	8.810	8.580	8.600	8.600	2,706,079
2023-10-17	8.740	8.840	8.690	8.840	8.840	3,646,300
2023-10-16	8.630	8.800	8.550	8.720	8.720	5,417,510
2023-10-13	8.510	8.670	8.500	8.590	8.590	2,856,860
2023-10-12	8.740	8.770	8.540	8.570	8.570	6,902,700
2023-10-11	8.780	9.000	8.650	8.720	8.720	7,950,565
2023-10-10	8.780	8.860	8.750	8.810	8.810	3,336,600
2023-10-09	8.750	8.830	8.660	8.810	8.810	5,131,702
2023-09-28	8.790	8.830	8.680	8.780	8.780	3,437,500
2023-09-27	8.810	8.850	8.720	8.780	8.780	4,090,085
2023-09-26	8.760	8.890	8.720	8.820	8.820	4,189,200
2023-09-25	8.710	8.810	8.680	8.790	8.790	3,604,694
2023-09-22	8.850	8.850	8.710	8.750	8.750	4,550,480
2023-09-21	8.910	8.920	8.770	8.800	8.800	3,818,773
2023-09-20	8.900	8.950	8.810	8.870	8.870	5,500,946
2023-09-19	8.840	8.960	8.770	8.910	8.910	7,187,822
2023-09-18	8.840	8.860	8.660	8.820	8.820	7,361,454
2023-09-15	8.890	9.060	8.850	8.870	8.870	7,879,636
2023-09-14	8.870	8.920	8.800	8.880	8.880	4,260,799
2023-09-13	8.850	8.990	8.780	8.890	8.890	5,253,261
2023-09-12	8.750	8.940	8.660	8.850	8.850	7,587,100
2023-09-11	8.500	8.760	8.490	8.760	8.760	8,813,093
2023-09-08	8.390	8.530	8.320	8.480	8.480	6,711,580
2023-09-07	8.260	8.440	8.230	8.380	8.380	7,344,825
2023-09-06	8.290	8.330	8.210	8.260	8.260	5,361,480
2023-09-05	8.340	8.370	8.280	8.290	8.290	3,704,120
2023-09-04	8.290	8.410	8.290	8.360	8.360	6,001,950
2023-09-01	8.330	8.370	8.260	8.280	8.280	4,987,580
2023-08-31	8.300	8.370	8.290	8.360	8.360	4,630,700
2023-08-30	8.470	8.550	8.240	8.350	8.350	12,089,702
2023-08-29	8.580	8.630	8.480	8.520	8.520	10,575,510
2023-08-28	9.000	9.010	8.590	8.620	8.620	10,461,074
2023-08-25	8.550	8.810	8.480	8.730	8.730	12,119,073
2023-08-24	8.690	8.690	8.450	8.550	8.550	8,811,200
2023-08-23	8.670	8.850	8.580	8.720	8.720	10,004,685
2023-08-22	8.580	8.700	8.360	8.650	8.650	13,382,133
2023-08-21	8.310	8.640	8.230	8.590	8.590	15,295,680
2023-08-18	8.170	8.350	8.170	8.260	8.260	6,405,220
2023-08-17	8.190	8.240	8.080	8.230	8.230	5,885,990
2023-08-16	8.180	8.240	8.090	8.220	8.220	4,810,712
2023-08-15	8.040	8.180	8.030	8.170	8.170	4,881,979
2023-08-14	7.950	8.090	7.860	8.070	8.070	4,715,588
2023-08-11	8.080	8.150	7.980	7.980	7.980	4,936,005
2023-08-10	8.030	8.100	7.960	8.070	8.070	4,253,774
2023-08-09	8.010	8.040	7.930	8.000	8.000	4,713,348
2023-08-08	8.080	8.100	7.960	7.980	7.980	5,512,716
2023-08-07	8.190	8.240	8.050	8.080	8.080	4,564,922
2023-08-04	8.240	8.300	8.120	8.200	8.200	6,884,722
2023-08-03	8.270	8.270	8.180	8.240	8.240	2,690,167
2023-08-02	8.310	8.320	8.140	8.260	8.260	7,341,058
2023-08-01	8.300	8.330	8.190	8.300	8.300	7,117,376
2023-07-31	8.220	8.340	8.160	8.260	8.260	5,009,985
2023-07-28	8.180	8.300	8.120	8.270	8.270	6,322,565
2023-07-27	8.180	8.360	8.120	8.190	8.190	9,699,271

← NewerPage 13 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.