Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.580	7.770	7.530	7.680	6.828	5,175,402
2022-01-27	7.650	7.730	7.520	7.520	6.686	4,945,600
2022-01-26	7.680	7.710	7.600	7.650	6.801	5,395,037
2022-01-25	7.970	7.980	7.640	7.650	6.801	8,925,100
2022-01-24	8.000	8.010	7.840	7.930	7.050	6,320,133
2022-01-21	8.060	8.090	7.970	7.990	7.103	7,192,294
2022-01-20	8.180	8.280	8.030	8.050	7.157	7,043,262
2022-01-19	8.170	8.290	8.170	8.230	7.317	5,789,300
2022-01-18	8.250	8.290	8.160	8.220	7.308	5,535,618
2022-01-17	8.380	8.380	8.200	8.230	7.317	5,655,840
2022-01-14	8.400	8.460	8.260	8.290	7.370	6,140,044
2022-01-13	8.570	8.650	8.400	8.440	7.503	6,964,580
2022-01-12	8.730	8.740	8.550	8.610	7.655	9,259,710
2022-01-11	8.740	8.820	8.660	8.720	7.752	8,913,691
2022-01-10	8.570	8.830	8.530	8.760	7.788	10,727,717
2022-01-07	8.600	8.800	8.530	8.570	7.619	9,842,005
2022-01-06	8.560	8.650	8.460	8.580	7.628	9,203,006
2022-01-05	8.650	8.710	8.480	8.500	7.557	14,418,131
2022-01-04	8.150	8.700	8.140	8.640	7.681	23,188,689
2021-12-31	8.040	8.160	8.020	8.150	7.246	5,526,975
2021-12-30	8.010	8.060	7.990	8.050	7.157	5,341,602
2021-12-29	8.060	8.090	8.000	8.010	7.121	2,828,322
2021-12-28	8.060	8.130	8.000	8.070	7.174	5,179,196
2021-12-27	8.010	8.120	7.990	8.100	7.201	3,845,671
2021-12-24	8.120	8.130	8.000	8.010	7.121	4,783,200
2021-12-23	8.000	8.130	7.990	8.130	7.228	5,297,702
2021-12-22	8.180	8.220	7.990	8.020	7.130	9,600,848
2021-12-21	8.170	8.220	8.110	8.180	7.272	4,268,520
2021-12-20	8.060	8.300	8.050	8.190	7.281	9,700,968
2021-12-17	8.070	8.180	8.050	8.090	7.192	4,087,400
2021-12-16	8.060	8.140	8.040	8.110	7.210	4,253,240
2021-12-15	7.920	8.100	7.900	8.090	7.192	6,244,342
2021-12-14	7.950	7.950	7.890	7.940	7.059	5,740,241
2021-12-13	8.000	8.100	7.930	7.940	7.059	6,880,340
2021-12-10	8.110	8.150	7.940	8.000	7.112	8,519,200
2021-12-09	8.130	8.210	8.080	8.120	7.219	8,440,500
2021-12-08	8.250	8.290	8.130	8.160	7.254	5,984,610
2021-12-07	8.270	8.340	8.160	8.240	7.326	4,620,575
2021-12-06	8.310	8.390	8.230	8.270	7.352	4,840,554
2021-12-03	8.210	8.340	8.180	8.310	7.388	4,537,632
2021-12-02	8.160	8.350	8.150	8.220	7.308	5,941,632
2021-12-01	8.080	8.160	8.050	8.160	7.254	6,118,040
2021-11-30	8.020	8.150	8.000	8.110	7.210	3,918,850
2021-11-29	8.000	8.080	7.930	8.030	7.139	4,720,780
2021-11-26	8.000	8.140	7.980	8.080	7.183	4,091,151
2021-11-25	8.100	8.120	7.980	8.000	7.112	4,144,951
2021-11-24	8.200	8.220	8.060	8.080	7.183	3,922,504
2021-11-23	8.060	8.150	7.930	8.120	7.219	6,946,936
2021-11-22	7.980	8.120	7.960	8.000	7.112	6,005,494
2021-11-19	7.870	8.050	7.810	8.040	7.148	7,477,569
2021-11-18	8.140	8.160	7.840	7.870	6.997	10,653,575
2021-11-17	8.140	8.240	8.070	8.140	7.237	4,211,500
2021-11-16	8.260	8.310	8.140	8.150	7.246	5,028,400
2021-11-15	8.410	8.410	8.210	8.290	7.370	3,871,520
2021-11-12	8.270	8.340	8.210	8.300	7.379	3,677,348
2021-11-11	8.270	8.340	8.230	8.260	7.343	4,668,100
2021-11-10	8.300	8.380	8.190	8.280	7.361	4,772,269
2021-11-09	8.300	8.580	8.240	8.330	7.406	6,976,602
2021-11-08	8.190	8.530	8.190	8.330	7.406	8,571,060
2021-11-05	8.390	8.390	8.060	8.080	7.183	7,499,132

← NewerPage 20 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.