Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.820	9.870	9.720	9.750	9.750	9,115,003
2026-04-17	9.820	9.880	9.760	9.830	9.830	10,481,373
2026-04-16	9.930	9.950	9.660	9.820	9.820	18,130,514
2026-04-15	9.750	10.030	9.740	9.960	9.960	9,138,713
2026-04-14	9.740	9.790	9.670	9.770	9.770	5,903,993
2026-04-13	9.840	9.840	9.630	9.740	9.740	7,095,328
2026-04-10	9.650	9.960	9.650	9.780	9.780	9,438,400
2026-04-09	9.710	9.820	9.550	9.600	9.600	8,705,000
2026-04-08	9.650	9.830	9.610	9.730	9.730	14,749,722
2026-04-07	9.650	9.750	9.520	9.540	9.540	7,069,800
2026-04-03	9.750	9.770	9.620	9.690	9.690	6,962,806
2026-04-02	9.850	9.900	9.700	9.720	9.720	8,007,750
2026-04-01	9.900	9.930	9.790	9.860	9.860	7,560,200
2026-03-31	9.920	10.000	9.830	9.860	9.860	6,612,985
2026-03-30	9.980	10.020	9.810	9.930	9.930	8,473,800
2026-03-27	9.950	10.080	9.880	10.010	10.010	7,961,185
2026-03-26	10.030	10.120	9.960	10.030	10.030	10,883,400
2026-03-25	9.860	10.130	9.770	10.050	10.050	11,308,000
2026-03-24	9.620	9.900	9.500	9.860	9.860	12,274,700
2026-03-23	10.020	10.070	9.450	9.490	9.490	17,927,309
2026-03-20	10.000	10.150	9.960	10.090	10.090	9,625,200
2026-03-19	9.970	10.160	9.900	10.030	10.030	7,945,569
2026-03-18	10.050	10.120	9.920	10.010	10.010	7,274,600
2026-03-17	10.110	10.150	10.020	10.050	10.050	7,324,500
2026-03-16	10.030	10.170	9.990	10.130	10.130	10,481,700
2026-03-13	9.970	10.150	9.950	10.040	10.040	10,502,966
2026-03-12	10.060	10.070	9.960	10.000	10.000	7,077,800
2026-03-11	9.950	10.060	9.850	10.030	10.030	7,007,853
2026-03-10	9.980	10.020	9.880	9.920	9.920	7,054,635
2026-03-09	9.980	10.030	9.890	9.980	9.980	11,648,402
2026-03-06	9.840	9.970	9.840	9.940	9.940	5,902,640
2026-03-05	9.860	9.970	9.830	9.880	9.880	7,090,352
2026-03-04	9.940	10.040	9.790	9.840	9.840	12,819,869
2026-03-03	10.000	10.080	9.890	9.930	9.930	10,243,180
2026-03-02	9.900	10.100	9.880	10.020	10.020	12,687,100
2026-02-27	9.900	10.040	9.890	9.980	9.980	7,804,918
2026-02-26	9.790	9.950	9.770	9.940	9.940	7,340,521
2026-02-25	9.720	9.900	9.700	9.790	9.790	10,228,993
2026-02-24	9.650	9.770	9.580	9.710	9.710	7,186,421
2026-02-13	9.590	9.690	9.560	9.570	9.570	10,029,602
2026-02-12	9.700	9.710	9.520	9.590	9.590	8,226,533
2026-02-11	9.740	9.760	9.670	9.700	9.700	6,178,181
2026-02-10	9.790	9.790	9.690	9.710	9.710	5,216,200
2026-02-09	9.780	9.830	9.720	9.770	9.770	7,765,956
2026-02-06	9.790	9.900	9.730	9.750	9.750	7,536,200
2026-02-05	9.880	9.890	9.750	9.810	9.810	9,344,500
2026-02-04	9.600	9.870	9.560	9.870	9.870	15,655,331
2026-02-03	9.620	9.670	9.490	9.600	9.600	12,158,761
2026-02-02	9.660	9.900	9.570	9.570	9.570	13,003,833
2026-01-30	9.600	9.760	9.570	9.640	9.640	14,305,446
2026-01-29	9.680	9.680	9.530	9.620	9.620	13,219,539
2026-01-28	9.720	9.790	9.630	9.650	9.650	19,479,229
2026-01-27	9.740	9.790	9.650	9.740	9.740	8,197,060
2026-01-26	9.670	9.780	9.530	9.740	9.740	11,012,900
2026-01-23	9.680	9.720	9.610	9.670	9.670	7,500,150
2026-01-22	9.700	9.740	9.630	9.710	9.710	9,031,109
2026-01-21	9.640	9.740	9.610	9.700	9.700	10,696,655
2026-01-20	9.490	9.700	9.430	9.670	9.670	11,859,363
2026-01-19	9.380	9.480	9.340	9.460	9.460	9,780,246
2026-01-16	9.360	9.390	9.300	9.350	9.350	9,148,171

← NewerPage 3 of 5 · 242 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.