Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.990	7.090	6.950	7.080	6.711	5,895,833
2022-10-31	7.000	7.050	6.930	6.960	6.597	5,322,082
2022-10-28	7.190	7.190	7.000	7.030	6.664	7,027,128
2022-10-27	7.260	7.280	7.160	7.200	6.825	3,674,540
2022-10-26	7.260	7.300	7.220	7.250	6.872	2,945,937
2022-10-25	7.230	7.280	7.170	7.230	6.853	3,461,680
2022-10-24	7.390	7.420	7.190	7.250	6.872	6,461,829
2022-10-21	7.450	7.500	7.360	7.390	7.005	4,473,090
2022-10-20	7.600	7.640	7.400	7.410	7.024	6,667,850
2022-10-19	7.500	7.690	7.470	7.660	7.261	9,755,800
2022-10-18	7.670	7.670	7.500	7.540	7.147	5,459,727
2022-10-17	7.550	7.700	7.540	7.650	7.251	3,863,600
2022-10-14	7.530	7.650	7.450	7.590	7.195	5,667,800
2022-10-13	7.360	7.540	7.310	7.510	7.119	4,628,600
2022-10-12	7.390	7.390	7.230	7.370	6.986	2,516,549
2022-10-11	7.200	7.390	7.180	7.370	6.986	3,644,729
2022-10-10	7.360	7.400	7.130	7.180	6.806	4,955,540
2022-09-30	7.240	7.370	7.200	7.300	6.920	3,314,279
2022-09-29	7.310	7.320	7.210	7.220	6.844	2,456,409
2022-09-28	7.330	7.390	7.260	7.260	6.882	2,701,260
2022-09-27	7.180	7.320	7.180	7.310	6.929	2,607,929
2022-09-26	7.350	7.400	7.180	7.200	6.825	4,616,276
2022-09-23	7.440	7.500	7.360	7.400	7.015	2,550,223
2022-09-22	7.450	7.470	7.380	7.440	7.052	2,222,080
2022-09-21	7.350	7.470	7.300	7.430	7.043	1,854,104
2022-09-20	7.350	7.390	7.310	7.370	6.986	2,857,430
2022-09-19	7.380	7.420	7.290	7.330	6.948	3,078,902
2022-09-16	7.640	7.640	7.380	7.390	7.005	7,251,018
2022-09-15	7.680	7.700	7.530	7.640	7.242	2,692,614
2022-09-14	7.670	7.720	7.620	7.650	7.251	2,978,230
2022-09-13	7.790	7.800	7.720	7.730	7.327	3,358,162
2022-09-09	7.660	7.790	7.660	7.760	7.356	5,201,202
2022-09-08	7.770	7.790	7.670	7.670	7.270	3,999,446
2022-09-07	7.770	7.800	7.690	7.800	7.394	2,932,018
2022-09-06	7.790	7.820	7.730	7.780	7.375	5,440,773
2022-09-05	7.550	7.800	7.550	7.780	7.375	7,666,030
2022-09-02	7.660	7.690	7.540	7.570	7.176	3,414,300
2022-09-01	7.570	7.690	7.500	7.630	7.233	4,711,027
2022-08-31	7.720	7.720	7.580	7.580	7.185	5,425,596
2022-08-30	7.600	7.730	7.600	7.700	7.299	5,606,303
2022-08-29	7.410	7.690	7.380	7.670	7.270	9,422,163
2022-08-26	7.550	7.570	7.440	7.470	7.081	5,700,138
2022-08-25	7.440	7.650	7.410	7.580	7.185	6,469,632
2022-08-24	7.550	7.560	7.400	7.400	7.015	4,630,202
2022-08-23	7.490	7.560	7.440	7.540	7.147	3,275,579
2022-08-22	7.540	7.540	7.440	7.490	7.100	2,832,400
2022-08-19	7.470	7.540	7.410	7.530	7.138	3,052,608
2022-08-18	7.460	7.520	7.410	7.460	7.071	3,019,100
2022-08-17	7.440	7.520	7.370	7.500	7.109	4,721,400
2022-08-16	7.330	7.450	7.270	7.440	7.052	6,146,049
2022-08-15	7.270	7.340	7.240	7.330	6.948	3,637,529
2022-08-12	7.190	7.300	7.180	7.250	6.872	3,334,017
2022-08-11	7.170	7.220	7.150	7.210	6.834	2,722,299
2022-08-10	7.180	7.210	7.120	7.140	6.768	2,594,820
2022-08-09	7.180	7.220	7.120	7.180	6.806	3,452,680
2022-08-08	7.180	7.190	7.140	7.170	6.796	2,686,442
2022-08-05	7.130	7.200	7.070	7.190	6.815	3,051,309
2022-08-04	7.090	7.170	7.050	7.110	6.740	4,746,234
2022-08-03	7.120	7.280	7.040	7.060	6.692	5,317,986
2022-08-02	7.320	7.320	7.010	7.110	6.740	10,748,900

← NewerPage 17 of 21 · 1,213 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.