Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.120	9.180	9.100	9.130	9.130	8,838,360
2025-10-20	9.100	9.150	9.010	9.110	9.110	12,313,315
2025-10-17	9.110	9.180	9.080	9.100	9.100	13,161,589
2025-10-16	9.070	9.150	9.060	9.110	9.110	10,151,689
2025-10-15	9.120	9.150	9.060	9.080	9.080	9,321,339
2025-10-14	8.970	9.140	8.940	9.130	9.130	16,663,343
2025-10-13	8.910	9.010	8.870	8.980	8.980	11,293,604
2025-10-10	8.950	9.010	8.860	8.990	8.990	13,858,876
2025-10-09	8.830	8.970	8.820	8.960	8.960	15,051,600
2025-09-30	8.860	8.880	8.770	8.820	8.820	5,660,976
2025-09-29	8.790	8.900	8.770	8.880	8.880	11,152,401
2025-09-26	8.810	8.820	8.760	8.790	8.790	8,437,500
2025-09-25	8.920	8.920	8.760	8.810	8.810	13,197,219
2025-09-24	8.910	8.960	8.860	8.900	8.900	9,673,049
2025-09-23	8.860	8.940	8.820	8.930	8.930	13,686,451
2025-09-22	8.900	8.930	8.810	8.860	8.860	8,180,375
2025-09-19	8.900	8.940	8.840	8.920	8.920	8,687,735
2025-09-18	9.020	9.020	8.900	8.900	8.900	14,403,268
2025-09-17	8.980	9.030	8.960	9.000	9.000	5,743,260
2025-09-16	9.020	9.050	8.960	8.990	8.990	9,397,761
2025-09-15	9.040	9.070	8.950	9.020	9.020	18,528,238
2025-09-12	9.210	9.210	9.040	9.050	9.050	21,630,821
2025-09-11	9.160	9.230	9.150	9.210	9.210	13,243,139
2025-09-10	9.180	9.210	9.130	9.190	9.190	9,024,659
2025-09-09	9.190	9.220	9.130	9.170	9.170	10,129,956
2025-09-08	9.170	9.220	9.130	9.200	9.200	10,510,614
2025-09-05	9.220	9.220	9.110	9.150	9.150	11,938,426
2025-09-04	9.010	9.220	9.010	9.210	9.210	19,610,300
2025-09-03	9.080	9.080	8.980	9.030	9.030	7,354,400
2025-09-02	9.000	9.070	8.990	9.070	9.070	10,774,171
2025-09-01	9.030	9.080	8.990	9.010	9.010	12,218,225
2025-08-29	9.040	9.120	9.010	9.040	9.040	12,418,027
2025-08-28	9.130	9.150	8.980	9.040	9.040	17,508,897
2025-08-27	9.270	9.280	9.110	9.130	9.130	20,442,520
2025-08-26	9.220	9.270	9.210	9.240	9.240	14,353,454
2025-08-25	9.220	9.260	9.190	9.240	9.240	16,605,341
2025-08-22	9.210	9.230	9.130	9.210	9.210	14,795,354
2025-08-21	9.200	9.270	9.180	9.220	9.220	14,421,254
2025-08-20	9.200	9.210	9.110	9.200	9.200	12,244,021
2025-08-19	9.210	9.240	9.170	9.190	9.190	8,297,598
2025-08-18	9.250	9.280	9.220	9.220	9.220	9,976,523
2025-08-15	9.200	9.260	9.160	9.250	9.250	7,882,848
2025-08-14	9.270	9.300	9.190	9.190	9.190	8,313,327
2025-08-13	9.230	9.280	9.200	9.270	9.270	7,759,586
2025-08-12	9.240	9.270	9.200	9.210	9.210	9,416,900
2025-08-11	9.280	9.300	9.210	9.230	9.230	11,398,119
2025-08-08	9.280	9.320	9.240	9.280	9.280	6,396,700
2025-08-07	9.360	9.360	9.250	9.260	9.260	10,751,092
2025-08-06	9.430	9.450	9.330	9.340	9.340	11,490,140
2025-08-05	9.390	9.440	9.350	9.440	9.440	7,335,610
2025-08-04	9.370	9.420	9.330	9.380	9.380	5,476,345
2025-08-01	9.340	9.420	9.300	9.380	9.380	5,743,985
2025-07-31	9.430	9.450	9.260	9.280	9.280	8,687,182
2025-07-30	9.400	9.510	9.390	9.450	9.450	5,952,566
2025-07-29	9.530	9.580	9.350	9.400	9.400	9,114,698
2025-07-28	9.500	9.560	9.470	9.520	9.520	8,824,000
2025-07-25	9.530	9.600	9.480	9.500	9.500	7,429,275
2025-07-24	9.500	9.530	9.430	9.520	9.520	9,220,777
2025-07-23	9.510	9.580	9.480	9.490	9.490	8,778,804
2025-07-22	9.480	9.510	9.430	9.480	9.480	9,279,005

← NewerPage 5 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.