Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.150	7.460	7.130	7.370	6.986	20,675,611
2023-04-25	7.090	7.140	7.000	7.070	6.702	8,002,950
2023-04-24	7.080	7.140	7.070	7.100	6.730	4,913,600
2023-04-21	7.110	7.170	7.080	7.090	6.721	4,556,350
2023-04-20	7.150	7.170	7.100	7.120	6.749	4,921,700
2023-04-19	7.160	7.220	7.140	7.150	6.778	6,942,202
2023-04-18	7.130	7.180	7.120	7.150	6.778	6,336,817
2023-04-17	7.090	7.140	7.080	7.120	6.749	6,374,652
2023-04-14	7.100	7.120	7.070	7.080	6.711	6,149,500
2023-04-13	7.100	7.140	7.060	7.070	6.702	5,927,600
2023-04-12	7.020	7.110	7.020	7.090	6.721	7,848,180
2023-04-11	7.120	7.120	7.000	7.030	6.664	12,878,239
2023-04-10	7.180	7.210	7.140	7.180	6.806	4,672,585
2023-04-07	7.160	7.200	7.140	7.170	6.796	4,277,080
2023-04-06	7.190	7.230	7.140	7.160	6.787	3,327,100
2023-04-04	7.170	7.240	7.150	7.200	6.825	3,765,912
2023-04-03	7.190	7.210	7.130	7.170	6.796	7,141,530
2023-03-31	7.150	7.210	7.140	7.190	6.815	2,613,817
2023-03-30	7.190	7.200	7.120	7.160	6.787	3,488,297
2023-03-29	7.230	7.290	7.170	7.180	6.806	3,243,900
2023-03-28	7.250	7.260	7.210	7.240	6.863	2,945,702
2023-03-27	7.330	7.360	7.200	7.230	6.853	3,829,753
2023-03-24	7.320	7.370	7.300	7.320	6.939	5,021,995
2023-03-23	7.330	7.380	7.270	7.330	6.948	5,793,014
2023-03-22	7.280	7.360	7.250	7.360	6.977	7,953,604
2023-03-21	7.180	7.260	7.160	7.250	6.872	4,432,375
2023-03-20	7.220	7.250	7.160	7.170	6.796	3,389,729
2023-03-17	7.200	7.220	7.170	7.200	6.825	2,957,775
2023-03-16	7.230	7.240	7.130	7.160	6.787	3,307,900
2023-03-15	7.150	7.260	7.140	7.260	6.882	4,278,683
2023-03-14	7.180	7.230	7.100	7.150	6.778	3,316,080
2023-03-13	7.180	7.220	7.120	7.190	6.815	4,033,126
2023-03-10	7.250	7.290	7.160	7.170	6.796	4,595,440
2023-03-09	7.250	7.280	7.200	7.250	6.872	3,751,560
2023-03-08	7.170	7.240	7.170	7.230	6.853	2,788,185
2023-03-07	7.260	7.290	7.180	7.190	6.815	5,716,425
2023-03-06	7.260	7.280	7.200	7.250	6.872	5,438,800
2023-03-03	7.170	7.250	7.170	7.250	6.872	6,192,920
2023-03-02	7.130	7.190	7.120	7.170	6.796	6,044,400
2023-03-01	7.150	7.160	7.100	7.140	6.768	5,329,903
2023-02-28	7.090	7.140	7.070	7.140	6.768	4,648,264
2023-02-27	7.130	7.130	7.060	7.080	6.711	2,925,899
2023-02-24	7.150	7.150	7.090	7.120	6.749	3,377,189
2023-02-23	7.110	7.170	7.100	7.140	6.768	6,414,117
2023-02-22	7.100	7.140	7.090	7.100	6.730	3,132,249
2023-02-21	7.080	7.120	7.060	7.120	6.749	5,306,951
2023-02-20	7.020	7.070	7.010	7.070	6.702	6,385,529
2023-02-17	7.040	7.100	7.000	7.020	6.654	5,541,990
2023-02-16	7.090	7.140	6.990	7.030	6.664	6,683,370
2023-02-15	7.140	7.140	7.090	7.100	6.730	3,383,109
2023-02-14	7.120	7.140	7.100	7.130	6.759	3,281,557
2023-02-13	7.100	7.120	7.080	7.110	6.740	4,536,817
2023-02-10	7.100	7.120	7.070	7.090	6.721	3,329,060
2023-02-09	7.060	7.100	7.060	7.100	6.730	2,875,360
2023-02-08	7.110	7.110	7.060	7.070	6.702	3,866,083
2023-02-07	7.070	7.100	7.040	7.090	6.721	2,952,980
2023-02-06	7.060	7.120	7.040	7.070	6.702	4,894,520
2023-02-03	7.090	7.110	7.030	7.070	6.702	3,103,700
2023-02-02	7.110	7.130	7.090	7.100	6.730	3,270,739
2023-02-01	7.080	7.120	7.060	7.120	6.749	4,398,494

← NewerPage 15 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.