Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.080	7.090	7.050	7.080	6.711	3,602,153
2023-01-30	7.100	7.110	7.050	7.080	6.711	5,375,939
2023-01-20	7.030	7.060	7.010	7.050	6.683	3,009,534
2023-01-19	6.960	7.040	6.960	7.030	6.664	3,320,180
2023-01-18	6.980	7.000	6.970	6.970	6.607	1,838,470
2023-01-17	6.970	6.990	6.940	6.970	6.607	2,133,550
2023-01-16	6.910	7.000	6.900	6.960	6.597	3,888,000
2023-01-13	6.890	6.920	6.870	6.920	6.560	2,797,353
2023-01-12	6.890	6.910	6.860	6.880	6.522	2,417,800
2023-01-11	6.880	6.900	6.880	6.880	6.522	3,557,819
2023-01-10	6.890	6.920	6.880	6.890	6.531	2,990,623
2023-01-09	6.950	6.960	6.880	6.900	6.541	5,331,400
2023-01-06	6.950	6.980	6.910	6.930	6.569	4,671,531
2023-01-05	7.000	7.020	6.950	6.950	6.588	7,082,453
2023-01-04	6.980	7.010	6.960	6.980	6.616	3,306,427
2023-01-03	6.920	7.000	6.910	6.970	6.607	3,454,234
2022-12-30	6.890	6.970	6.890	6.950	6.588	2,264,960
2022-12-29	6.920	6.920	6.860	6.880	6.522	2,237,767
2022-12-28	6.920	6.980	6.870	6.900	6.541	3,440,100
2022-12-27	6.870	6.920	6.870	6.920	6.560	3,448,221
2022-12-26	6.920	6.920	6.840	6.860	6.503	5,633,800
2022-12-23	6.890	6.930	6.840	6.900	6.541	3,512,015
2022-12-22	6.970	7.000	6.900	6.910	6.550	3,777,014
2022-12-21	6.960	7.000	6.940	6.980	6.616	2,712,700
2022-12-20	6.960	7.010	6.930	6.970	6.607	4,298,902
2022-12-19	7.050	7.070	6.950	6.980	6.616	6,412,300
2022-12-16	7.060	7.070	7.020	7.050	6.683	3,584,100
2022-12-15	7.070	7.080	7.020	7.060	6.692	2,395,216
2022-12-14	7.110	7.120	7.040	7.070	6.702	4,757,700
2022-12-13	7.120	7.140	7.090	7.110	6.740	3,421,674
2022-12-12	7.160	7.190	7.090	7.110	6.740	4,668,706
2022-12-09	7.250	7.290	7.150	7.160	6.787	8,843,736
2022-12-08	7.310	7.310	7.230	7.250	6.872	4,639,740
2022-12-07	7.310	7.360	7.250	7.300	6.920	3,606,700
2022-12-06	7.380	7.400	7.320	7.350	6.967	3,470,369
2022-12-05	7.290	7.370	7.270	7.370	6.986	4,522,780
2022-12-02	7.290	7.340	7.210	7.270	6.891	3,307,082
2022-12-01	7.330	7.350	7.280	7.310	6.929	3,189,502
2022-11-30	7.300	7.370	7.260	7.290	6.910	4,294,960
2022-11-29	7.250	7.310	7.220	7.300	6.920	3,199,800
2022-11-28	7.320	7.320	7.170	7.230	6.853	6,896,326
2022-11-25	7.270	7.430	7.230	7.360	6.977	6,495,006
2022-11-24	7.260	7.280	7.220	7.250	6.872	2,166,230
2022-11-23	7.200	7.280	7.200	7.260	6.882	2,562,595
2022-11-22	7.150	7.290	7.150	7.190	6.815	3,188,239
2022-11-21	7.190	7.190	7.120	7.170	6.796	2,405,642
2022-11-18	7.150	7.220	7.140	7.170	6.796	2,844,312
2022-11-17	7.150	7.180	7.120	7.170	6.796	2,067,474
2022-11-16	7.190	7.220	7.140	7.160	6.787	2,487,410
2022-11-15	7.080	7.180	7.080	7.170	6.796	4,219,169
2022-11-14	7.160	7.170	7.080	7.090	6.721	3,457,200
2022-11-11	7.160	7.190	7.080	7.160	6.787	5,401,200
2022-11-10	7.110	7.120	7.060	7.080	6.711	2,469,175
2022-11-09	7.120	7.160	7.100	7.130	6.759	2,747,960
2022-11-08	7.160	7.190	7.110	7.150	6.778	4,028,011
2022-11-07	7.130	7.210	7.120	7.150	6.778	3,898,140
2022-11-04	6.970	7.170	6.970	7.170	6.796	5,132,018
2022-11-03	7.040	7.060	6.960	7.000	6.635	4,321,200
2022-11-02	7.060	7.120	7.020	7.080	6.711	3,893,458
2022-11-01	6.990	7.090	6.950	7.080	6.711	5,895,833

← NewerPage 16 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.