Jiangxi Hongcheng Waterworks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.460 | 7.470 | 7.320 | 7.350 | 6.967 | 4,216,500 |
| 2022-07-29 | 7.480 | 7.560 | 7.430 | 7.430 | 7.043 | 3,320,846 |
| 2022-07-28 | 7.570 | 7.570 | 7.490 | 7.490 | 7.100 | 2,580,350 |
| 2022-07-27 | 7.500 | 7.620 | 7.460 | 7.520 | 7.128 | 3,248,530 |
| 2022-07-26 | 7.540 | 7.540 | 7.420 | 7.510 | 7.119 | 3,746,719 |
| 2022-07-25 | 7.620 | 7.660 | 7.470 | 7.530 | 7.138 | 4,385,769 |
| 2022-07-22 | 7.550 | 7.720 | 7.530 | 7.620 | 7.223 | 5,509,162 |
| 2022-07-21 | 7.630 | 7.670 | 7.530 | 7.540 | 7.147 | 4,492,886 |
| 2022-07-20 | 7.660 | 7.700 | 7.620 | 7.630 | 7.233 | 3,175,570 |
| 2022-07-19 | 7.790 | 7.810 | 7.610 | 7.630 | 7.233 | 6,060,328 |
| 2022-07-18 | 7.520 | 7.890 | 7.520 | 7.740 | 7.337 | 14,573,197 |
| 2022-07-15 | 7.650 | 7.690 | 7.510 | 7.530 | 7.138 | 4,493,000 |
| 2022-07-14 | 7.710 | 7.790 | 7.650 | 7.690 | 7.289 | 3,945,516 |
| 2022-07-13 | 7.610 | 7.730 | 7.610 | 7.720 | 7.318 | 4,467,965 |
| 2022-07-12 | 7.690 | 7.740 | 7.600 | 7.640 | 7.242 | 3,583,950 |
| 2022-07-11 | 7.650 | 7.720 | 7.600 | 7.630 | 7.233 | 3,244,451 |
| 2022-07-08 | 7.730 | 7.740 | 7.550 | 7.650 | 7.251 | 4,053,511 |
| 2022-07-07 | 7.650 | 7.720 | 7.580 | 7.650 | 7.251 | 6,558,820 |
| 2022-07-06 | 8.160 | 8.180 | 8.000 | 8.050 | 7.157 | 6,556,728 |
| 2022-07-05 | 8.230 | 8.260 | 8.120 | 8.190 | 7.281 | 5,708,900 |
| 2022-07-04 | 8.240 | 8.310 | 8.150 | 8.190 | 7.281 | 5,995,000 |
| 2022-07-01 | 8.130 | 8.320 | 8.100 | 8.260 | 7.343 | 10,640,734 |
| 2022-06-30 | 8.120 | 8.150 | 8.050 | 8.090 | 7.192 | 5,018,100 |
| 2022-06-29 | 8.080 | 8.140 | 8.040 | 8.110 | 7.210 | 3,804,248 |
| 2022-06-28 | 8.060 | 8.110 | 8.010 | 8.070 | 7.174 | 4,165,141 |
| 2022-06-27 | 8.060 | 8.110 | 8.020 | 8.060 | 7.166 | 3,981,600 |
| 2022-06-24 | 7.930 | 8.080 | 7.920 | 8.050 | 7.157 | 6,421,460 |
| 2022-06-23 | 7.990 | 8.030 | 7.880 | 7.920 | 7.041 | 5,850,200 |
| 2022-06-22 | 8.010 | 8.050 | 7.980 | 7.990 | 7.103 | 3,433,398 |
| 2022-06-21 | 8.050 | 8.100 | 7.990 | 8.040 | 7.148 | 5,054,160 |
| 2022-06-20 | 8.000 | 8.110 | 7.970 | 8.070 | 7.174 | 4,622,900 |
| 2022-06-17 | 8.050 | 8.100 | 7.970 | 8.000 | 7.112 | 6,480,795 |
| 2022-06-16 | 8.140 | 8.200 | 8.050 | 8.060 | 7.166 | 5,185,662 |
| 2022-06-15 | 8.200 | 8.240 | 8.120 | 8.150 | 7.246 | 6,892,354 |
| 2022-06-14 | 8.210 | 8.220 | 8.050 | 8.210 | 7.299 | 5,280,196 |
| 2022-06-13 | 8.380 | 8.380 | 8.140 | 8.210 | 7.299 | 9,914,612 |
| 2022-06-10 | 8.060 | 8.410 | 8.000 | 8.390 | 7.459 | 14,786,204 |
| 2022-06-09 | 8.000 | 8.090 | 7.950 | 8.050 | 7.157 | 4,750,793 |
| 2022-06-08 | 8.030 | 8.030 | 7.920 | 8.000 | 7.112 | 5,072,500 |
| 2022-06-07 | 8.020 | 8.070 | 7.970 | 8.020 | 7.130 | 6,287,235 |
| 2022-06-06 | 8.060 | 8.070 | 7.980 | 8.020 | 7.130 | 7,122,010 |
| 2022-06-02 | 8.220 | 8.220 | 8.020 | 8.050 | 7.157 | 5,385,830 |
| 2022-06-01 | 8.220 | 8.230 | 8.120 | 8.170 | 7.263 | 4,851,500 |
| 2022-05-31 | 8.190 | 8.250 | 8.140 | 8.210 | 7.299 | 4,525,820 |
| 2022-05-30 | 8.180 | 8.200 | 8.120 | 8.190 | 7.281 | 3,088,545 |
| 2022-05-27 | 8.210 | 8.220 | 8.090 | 8.150 | 7.246 | 4,350,012 |
| 2022-05-26 | 8.040 | 8.200 | 8.020 | 8.190 | 7.281 | 6,845,025 |
| 2022-05-25 | 7.890 | 8.050 | 7.890 | 8.050 | 7.157 | 3,165,101 |
| 2022-05-24 | 8.060 | 8.090 | 7.880 | 7.880 | 7.006 | 4,677,300 |
| 2022-05-23 | 8.080 | 8.150 | 8.000 | 8.030 | 7.139 | 3,371,840 |
| 2022-05-20 | 8.030 | 8.110 | 8.030 | 8.080 | 7.183 | 4,274,140 |
| 2022-05-19 | 7.950 | 8.020 | 7.900 | 8.020 | 7.130 | 4,655,872 |
| 2022-05-18 | 8.020 | 8.070 | 7.980 | 8.010 | 7.121 | 3,320,860 |
| 2022-05-17 | 8.000 | 8.030 | 7.920 | 8.020 | 7.130 | 3,567,447 |
| 2022-05-16 | 8.060 | 8.090 | 7.960 | 8.030 | 7.139 | 5,044,420 |
| 2022-05-13 | 8.030 | 8.090 | 7.960 | 8.040 | 7.148 | 4,893,060 |
| 2022-05-12 | 8.080 | 8.100 | 7.870 | 8.050 | 7.157 | 5,828,160 |
| 2022-05-11 | 7.940 | 8.160 | 7.940 | 8.020 | 7.130 | 8,694,524 |
| 2022-05-10 | 7.830 | 7.920 | 7.700 | 7.900 | 7.023 | 5,863,926 |
| 2022-05-09 | 7.650 | 7.920 | 7.580 | 7.860 | 6.988 | 8,005,840 |
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.