Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.650	7.720	7.600	7.650	6.801	5,808,882
2022-05-05	7.770	7.810	7.690	7.760	6.899	7,424,869
2022-04-29	7.590	7.770	7.470	7.770	6.908	8,038,663
2022-04-28	7.500	7.730	7.400	7.630	6.783	6,980,106
2022-04-27	7.330	7.570	7.220	7.570	6.730	7,574,388
2022-04-26	7.400	7.610	7.270	7.410	6.588	8,090,492
2022-04-25	7.680	7.780	7.410	7.430	6.606	12,333,225
2022-04-22	7.740	7.880	7.650	7.770	6.908	10,983,962
2022-04-21	7.710	7.790	7.550	7.550	6.712	5,088,040
2022-04-20	7.770	7.870	7.690	7.760	6.899	4,335,513
2022-04-19	7.620	7.850	7.560	7.790	6.926	7,013,120
2022-04-18	7.550	7.620	7.470	7.600	6.757	2,478,231
2022-04-15	7.650	7.690	7.530	7.570	6.730	3,453,540
2022-04-14	7.560	7.680	7.560	7.610	6.766	2,610,300
2022-04-13	7.650	7.720	7.570	7.570	6.730	3,214,552
2022-04-12	7.590	7.680	7.480	7.660	6.810	4,288,086
2022-04-11	7.730	7.840	7.560	7.620	6.774	5,726,125
2022-04-08	7.710	7.840	7.630	7.710	6.854	3,619,630
2022-04-07	7.750	7.830	7.710	7.750	6.890	5,026,484
2022-04-06	7.590	7.800	7.560	7.750	6.890	5,250,036
2022-04-01	7.390	7.810	7.330	7.590	6.748	10,282,134
2022-03-31	7.350	7.500	7.300	7.390	6.570	4,230,576
2022-03-30	7.270	7.360	7.240	7.360	6.543	2,185,262
2022-03-29	7.300	7.310	7.190	7.230	6.428	2,987,183
2022-03-28	7.150	7.310	7.080	7.270	6.463	4,166,936
2022-03-25	7.260	7.300	7.160	7.210	6.410	4,169,246
2022-03-24	7.210	7.360	7.210	7.280	6.472	3,192,600
2022-03-23	7.350	7.360	7.230	7.280	6.472	3,287,406
2022-03-22	7.360	7.390	7.280	7.330	6.517	3,543,131
2022-03-21	7.470	7.500	7.290	7.360	6.543	5,158,540
2022-03-18	7.310	7.460	7.290	7.440	6.614	4,410,580
2022-03-17	7.250	7.420	7.220	7.330	6.517	6,655,221
2022-03-16	7.100	7.220	6.880	7.180	6.383	6,493,991
2022-03-15	7.390	7.390	7.010	7.010	6.232	10,075,009
2022-03-14	7.650	7.730	7.380	7.400	6.579	6,976,794
2022-03-11	7.610	7.740	7.410	7.730	6.872	7,671,319
2022-03-10	7.860	7.860	7.620	7.720	6.863	14,724,020
2022-03-09	7.750	7.750	7.750	7.750	6.890	0
2022-03-08	8.090	8.120	7.740	7.750	6.890	8,419,367
2022-03-07	8.210	8.290	8.040	8.090	7.192	7,657,420
2022-03-04	8.190	8.290	8.080	8.210	7.299	6,638,468
2022-03-03	8.180	8.260	8.140	8.210	7.299	7,289,832
2022-03-02	8.040	8.090	7.980	8.070	7.174	5,075,302
2022-03-01	8.060	8.110	8.020	8.090	7.192	4,642,582
2022-02-28	8.180	8.180	7.960	8.050	7.157	6,925,297
2022-02-25	8.020	8.190	8.020	8.120	7.219	5,036,798
2022-02-24	8.210	8.240	7.860	7.980	7.094	7,910,571
2022-02-23	8.190	8.260	8.160	8.240	7.326	4,648,020
2022-02-22	8.260	8.270	8.110	8.170	7.263	3,924,000
2022-02-21	8.260	8.320	8.210	8.270	7.352	3,154,500
2022-02-18	8.100	8.290	8.080	8.280	7.361	4,165,580
2022-02-17	8.150	8.260	8.120	8.200	7.290	5,211,924
2022-02-16	8.070	8.220	8.070	8.110	7.210	2,983,820
2022-02-15	8.120	8.190	8.020	8.060	7.166	4,116,600
2022-02-14	8.220	8.230	8.050	8.070	7.174	5,299,400
2022-02-11	8.200	8.310	8.200	8.230	7.317	5,218,627
2022-02-10	8.300	8.450	8.210	8.290	7.370	10,031,700
2022-02-09	8.100	8.250	8.090	8.200	7.290	6,383,480
2022-02-08	7.890	8.150	7.830	8.100	7.201	7,187,184
2022-02-07	7.800	7.950	7.730	7.910	7.032	4,909,402

← NewerPage 19 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.