Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.460	9.460	9.170	9.260	9.260	12,059,675
2026-07-15	9.240	9.470	9.240	9.440	9.440	11,873,527
2026-07-14	9.200	9.380	9.160	9.270	9.270	11,575,311
2026-07-13	9.000	9.300	8.990	9.250	9.250	14,405,000
2026-07-10	9.010	9.080	8.890	8.990	8.990	9,329,191
2026-07-09	9.080	9.160	8.940	9.020	9.020	9,206,100
2026-07-08	9.120	9.150	8.980	9.060	9.060	7,675,151
2026-07-07	9.030	9.170	8.950	9.120	9.120	12,534,133
2026-07-06	8.920	9.060	8.780	9.030	9.030	12,451,774
2026-07-03	8.840	8.970	8.670	8.920	8.920	12,782,500
2026-07-02	9.260	9.330	9.130	9.250	8.783	10,031,876
2026-07-01	9.070	9.270	8.980	9.240	8.774	10,674,932
2026-06-30	9.200	9.340	8.980	9.060	8.603	11,680,935
2026-06-29	9.310	9.310	9.060	9.230	8.764	9,665,035
2026-06-26	9.100	9.340	9.040	9.280	8.812	9,792,929
2026-06-25	9.110	9.210	9.060	9.090	9.090	6,520,315
2026-06-24	9.320	9.320	9.110	9.130	9.130	6,839,995
2026-06-23	9.110	9.310	9.090	9.270	9.270	9,850,892
2026-06-22	9.160	9.220	9.020	9.130	9.130	10,397,218
2026-06-18	9.290	9.340	9.150	9.170	9.170	6,432,536
2026-06-17	9.200	9.360	9.150	9.350	9.350	8,857,363
2026-06-16	9.360	9.400	9.210	9.210	9.210	13,773,883
2026-06-15	9.500	9.510	9.330	9.410	9.410	13,734,800
2026-06-12	9.330	9.530	9.280	9.480	9.480	11,823,772
2026-06-11	9.460	9.550	9.330	9.360	9.360	11,911,900
2026-06-10	9.470	9.530	9.410	9.480	9.480	8,998,354
2026-06-09	9.460	9.560	9.410	9.530	9.530	9,401,316
2026-06-08	9.700	9.700	9.440	9.480	9.480	11,479,505
2026-06-05	9.650	9.750	9.630	9.640	9.640	6,921,300
2026-06-04	9.920	9.990	9.650	9.690	9.690	9,366,174
2026-06-03	10.050	10.050	9.810	9.930	9.930	11,016,700
2026-06-02	10.330	10.360	9.970	10.040	10.040	14,661,327
2026-06-01	10.450	10.580	10.140	10.310	10.310	14,045,300
2026-05-29	10.250	10.490	10.210	10.490	10.490	8,966,080
2026-05-28	10.230	10.320	10.120	10.220	10.220	7,054,280
2026-05-27	10.430	10.490	10.130	10.230	10.230	8,303,542
2026-05-26	10.270	10.450	10.250	10.430	10.430	8,976,000
2026-05-25	10.440	10.440	10.270	10.280	10.280	6,152,403
2026-05-22	10.240	10.450	10.230	10.400	10.400	6,123,359
2026-05-21	10.450	10.550	10.230	10.240	10.240	8,158,305
2026-05-20	10.370	10.540	10.280	10.520	10.520	8,763,630
2026-05-19	10.310	10.520	10.280	10.420	10.420	7,363,581
2026-05-18	10.310	10.430	10.250	10.300	10.300	8,999,387
2026-05-15	10.350	10.390	10.260	10.320	10.320	11,955,558
2026-05-14	10.390	10.470	10.300	10.350	10.350	7,502,360
2026-05-13	10.450	10.480	10.290	10.400	10.400	8,994,100
2026-05-12	10.200	10.530	10.200	10.420	10.420	14,797,310
2026-05-11	10.140	10.310	10.090	10.310	10.310	11,063,197
2026-05-08	10.100	10.170	10.050	10.140	10.140	7,229,278
2026-05-07	9.990	10.130	9.950	10.100	10.100	10,288,596
2026-05-06	10.280	10.290	9.860	10.020	10.020	18,532,856
2026-04-30	10.270	10.320	10.130	10.280	10.280	8,691,000
2026-04-29	10.530	10.570	10.290	10.320	10.320	8,555,377
2026-04-28	10.380	10.510	10.360	10.510	10.510	8,928,538
2026-04-27	10.310	10.450	10.240	10.390	10.390	10,119,710
2026-04-24	10.220	10.360	10.170	10.300	10.300	11,169,550
2026-04-23	9.980	10.230	9.940	10.220	10.220	10,621,382
2026-04-22	9.830	10.010	9.830	9.990	9.990	7,966,793
2026-04-21	9.760	9.920	9.740	9.850	9.850	7,866,994
2026-04-20	9.820	9.870	9.720	9.750	9.750	9,115,003

← NewerPage 2 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.