Jiangxi Hongcheng Waterworks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 8.020 | 8.210 | 7.960 | 8.150 | 8.150 | 7,062,343 |
| 2023-07-25 | 8.050 | 8.050 | 7.930 | 7.980 | 7.980 | 5,373,400 |
| 2023-07-24 | 7.900 | 8.040 | 7.900 | 8.020 | 8.020 | 4,646,542 |
| 2023-07-21 | 7.900 | 7.980 | 7.870 | 7.940 | 7.940 | 3,257,700 |
| 2023-07-20 | 8.070 | 8.100 | 7.880 | 7.910 | 7.910 | 4,278,686 |
| 2023-07-19 | 7.950 | 8.110 | 7.950 | 8.090 | 8.090 | 3,740,085 |
| 2023-07-18 | 7.960 | 8.040 | 7.920 | 7.990 | 7.990 | 4,279,937 |
| 2023-07-17 | 7.820 | 7.980 | 7.780 | 7.960 | 7.960 | 6,289,656 |
| 2023-07-14 | 7.870 | 7.880 | 7.800 | 7.810 | 7.810 | 3,650,200 |
| 2023-07-13 | 7.940 | 8.040 | 7.830 | 7.850 | 7.850 | 5,855,960 |
| 2023-07-12 | 7.950 | 8.070 | 7.920 | 7.940 | 7.940 | 3,301,050 |
| 2023-07-11 | 7.930 | 7.960 | 7.860 | 7.950 | 7.950 | 3,394,842 |
| 2023-07-10 | 7.940 | 7.950 | 7.830 | 7.910 | 7.910 | 2,239,700 |
| 2023-07-07 | 7.800 | 7.980 | 7.790 | 7.890 | 7.890 | 5,107,162 |
| 2023-07-06 | 7.850 | 7.860 | 7.760 | 7.830 | 7.830 | 2,241,282 |
| 2023-07-05 | 7.770 | 7.840 | 7.710 | 7.790 | 7.790 | 5,381,624 |
| 2023-07-04 | 7.990 | 7.990 | 7.640 | 7.780 | 7.780 | 10,580,537 |
| 2023-07-03 | 8.180 | 8.380 | 8.160 | 8.330 | 7.896 | 9,013,922 |
| 2023-06-30 | 8.190 | 8.220 | 8.090 | 8.170 | 7.744 | 5,345,728 |
| 2023-06-29 | 8.310 | 8.330 | 8.150 | 8.180 | 7.754 | 4,890,443 |
| 2023-06-28 | 8.220 | 8.420 | 8.200 | 8.350 | 7.915 | 7,400,170 |
| 2023-06-27 | 8.040 | 8.190 | 8.020 | 8.170 | 7.744 | 3,932,144 |
| 2023-06-26 | 8.040 | 8.110 | 8.000 | 8.040 | 7.621 | 3,619,320 |
| 2023-06-21 | 8.060 | 8.180 | 8.050 | 8.060 | 7.640 | 2,807,886 |
| 2023-06-20 | 8.100 | 8.190 | 8.090 | 8.100 | 7.678 | 2,577,786 |
| 2023-06-19 | 8.100 | 8.160 | 8.080 | 8.120 | 7.697 | 2,018,000 |
| 2023-06-16 | 8.210 | 8.260 | 8.100 | 8.100 | 7.678 | 3,776,485 |
| 2023-06-15 | 8.150 | 8.250 | 8.040 | 8.170 | 7.744 | 5,852,047 |
| 2023-06-14 | 8.240 | 8.290 | 8.130 | 8.130 | 7.706 | 5,142,900 |
| 2023-06-13 | 8.330 | 8.360 | 8.160 | 8.230 | 7.801 | 4,538,000 |
| 2023-06-12 | 8.410 | 8.430 | 8.290 | 8.320 | 7.887 | 4,549,796 |
| 2023-06-09 | 8.420 | 8.530 | 8.390 | 8.430 | 7.991 | 5,142,001 |
| 2023-06-08 | 8.250 | 8.530 | 8.210 | 8.450 | 8.010 | 10,249,619 |
| 2023-06-07 | 8.240 | 8.430 | 8.210 | 8.260 | 7.830 | 4,911,012 |
| 2023-06-06 | 8.450 | 8.450 | 8.190 | 8.250 | 7.820 | 8,372,406 |
| 2023-06-05 | 8.190 | 8.490 | 8.130 | 8.470 | 8.029 | 12,130,583 |
| 2023-06-02 | 8.160 | 8.310 | 8.130 | 8.180 | 7.754 | 6,185,350 |
| 2023-06-01 | 8.270 | 8.280 | 8.070 | 8.180 | 7.754 | 8,849,831 |
| 2023-05-31 | 8.260 | 8.380 | 8.210 | 8.280 | 7.849 | 9,386,314 |
| 2023-05-30 | 8.320 | 8.400 | 8.170 | 8.230 | 7.801 | 6,583,520 |
| 2023-05-29 | 8.330 | 8.400 | 8.210 | 8.360 | 7.924 | 10,860,702 |
| 2023-05-26 | 8.100 | 8.390 | 7.960 | 8.330 | 7.896 | 19,054,475 |
| 2023-05-25 | 7.950 | 7.990 | 7.850 | 7.950 | 7.536 | 5,640,000 |
| 2023-05-24 | 8.020 | 8.070 | 7.930 | 7.960 | 7.545 | 5,280,126 |
| 2023-05-23 | 8.260 | 8.260 | 8.030 | 8.030 | 7.612 | 5,752,454 |
| 2023-05-22 | 8.140 | 8.370 | 8.100 | 8.210 | 7.782 | 11,188,025 |
| 2023-05-19 | 8.230 | 8.280 | 8.060 | 8.110 | 7.688 | 7,168,942 |
| 2023-05-18 | 8.200 | 8.380 | 8.160 | 8.320 | 7.887 | 8,756,397 |
| 2023-05-17 | 8.100 | 8.230 | 8.040 | 8.200 | 7.773 | 7,433,820 |
| 2023-05-16 | 8.230 | 8.240 | 8.070 | 8.120 | 7.697 | 7,374,266 |
| 2023-05-15 | 8.390 | 8.440 | 8.180 | 8.210 | 7.782 | 13,841,419 |
| 2023-05-12 | 8.390 | 8.470 | 8.310 | 8.400 | 7.962 | 11,276,766 |
| 2023-05-11 | 8.420 | 8.590 | 8.370 | 8.410 | 7.972 | 9,012,054 |
| 2023-05-10 | 8.360 | 8.500 | 8.280 | 8.380 | 7.943 | 15,553,565 |
| 2023-05-09 | 8.330 | 8.610 | 8.310 | 8.360 | 7.924 | 25,122,848 |
| 2023-05-08 | 7.990 | 8.470 | 7.990 | 8.310 | 7.877 | 28,350,520 |
| 2023-05-05 | 8.220 | 8.270 | 7.950 | 7.990 | 7.574 | 20,695,342 |
| 2023-05-04 | 7.480 | 8.230 | 7.460 | 8.170 | 7.744 | 40,152,121 |
| 2023-04-28 | 7.400 | 7.490 | 7.370 | 7.480 | 7.090 | 8,722,900 |
| 2023-04-27 | 7.370 | 7.450 | 7.340 | 7.380 | 6.996 | 8,340,560 |
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.