Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.260	9.370	9.240	9.360	9.360	8,841,450
2026-01-14	9.340	9.360	9.240	9.270	9.270	11,067,280
2026-01-13	9.340	9.390	9.290	9.330	9.330	11,164,799
2026-01-12	9.270	9.360	9.190	9.350	9.350	18,380,162
2026-01-09	9.310	9.370	9.260	9.350	9.350	8,115,151
2026-01-08	9.400	9.430	9.260	9.310	9.310	11,456,320
2026-01-07	9.390	9.450	9.350	9.370	9.370	11,948,985
2026-01-06	9.550	9.550	9.360	9.390	9.390	14,748,258
2026-01-05	9.290	9.560	9.280	9.500	9.500	18,801,590
2025-12-31	9.320	9.360	9.250	9.270	9.270	12,588,519
2025-12-30	9.430	9.460	9.270	9.300	9.300	10,464,646
2025-12-29	9.570	9.580	9.420	9.420	9.420	7,760,652
2025-12-26	9.600	9.610	9.540	9.560	9.560	7,420,952
2025-12-25	9.580	9.660	9.570	9.610	9.610	7,263,600
2025-12-24	9.580	9.620	9.550	9.580	9.580	4,648,408
2025-12-23	9.600	9.640	9.520	9.590	9.590	9,586,816
2025-12-22	9.640	9.670	9.570	9.570	9.570	9,556,400
2025-12-19	9.650	9.690	9.620	9.640	9.640	8,396,829
2025-12-18	9.630	9.690	9.530	9.650	9.650	7,931,872
2025-12-17	9.580	9.680	9.560	9.610	9.610	12,274,603
2025-12-16	9.660	9.740	9.570	9.630	9.630	13,642,349
2025-12-15	9.710	9.840	9.540	9.650	9.650	20,317,753
2025-12-12	9.780	9.900	9.700	9.760	9.760	39,305,545
2025-12-11	9.690	9.800	9.570	9.720	9.720	24,470,714
2025-12-10	9.880	9.970	9.570	9.680	9.680	24,731,722
2025-12-09	9.970	10.060	9.800	9.910	9.910	14,571,810
2025-12-08	9.990	10.000	9.800	9.970	9.970	13,377,149
2025-12-05	9.940	10.080	9.900	9.980	9.980	13,371,517
2025-12-04	10.020	10.110	9.920	9.940	9.940	12,788,580
2025-12-03	10.030	10.050	9.900	10.020	10.020	15,304,304
2025-12-02	9.730	9.990	9.730	9.960	9.960	26,217,474
2025-12-01	9.850	9.870	9.560	9.750	9.750	37,183,635
2025-11-28	9.380	9.450	9.270	9.410	9.410	9,446,840
2025-11-27	9.250	9.400	9.190	9.340	9.340	9,509,115
2025-11-26	9.220	9.270	9.170	9.250	9.250	7,458,720
2025-11-25	9.250	9.280	9.170	9.210	9.210	9,788,613
2025-11-24	9.200	9.290	9.150	9.220	9.220	8,238,538
2025-11-21	9.350	9.380	9.180	9.180	9.180	10,894,129
2025-11-20	9.340	9.430	9.320	9.340	9.340	7,125,700
2025-11-19	9.390	9.440	9.310	9.340	9.340	6,527,300
2025-11-18	9.470	9.510	9.350	9.370	9.370	9,442,701
2025-11-17	9.550	9.590	9.450	9.460	9.460	10,195,795
2025-11-14	9.600	9.650	9.560	9.560	9.560	5,809,200
2025-11-13	9.590	9.630	9.520	9.600	9.600	9,813,100
2025-11-12	9.480	9.630	9.450	9.590	9.590	12,044,110
2025-11-11	9.390	9.520	9.350	9.480	9.480	10,886,800
2025-11-10	9.330	9.420	9.310	9.370	9.370	9,462,700
2025-11-07	9.350	9.460	9.290	9.320	9.320	11,939,075
2025-11-06	9.380	9.410	9.330	9.350	9.350	11,841,595
2025-11-05	9.300	9.410	9.250	9.360	9.360	10,962,850
2025-11-04	9.220	9.420	9.200	9.340	9.340	22,086,935
2025-11-03	9.170	9.260	9.090	9.220	9.220	15,395,790
2025-10-31	9.180	9.220	9.110	9.160	9.160	11,087,700
2025-10-30	9.210	9.260	9.140	9.170	9.170	10,798,200
2025-10-29	9.230	9.260	9.170	9.220	9.220	10,075,100
2025-10-28	9.140	9.260	9.130	9.200	9.200	14,519,738
2025-10-27	9.130	9.150	9.040	9.130	9.130	12,220,165
2025-10-24	9.190	9.190	9.080	9.110	9.110	14,061,746
2025-10-23	9.120	9.200	9.110	9.200	9.200	11,029,176
2025-10-22	9.120	9.180	9.100	9.120	9.120	9,088,146

← NewerPage 4 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.