Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.420	9.590	9.400	9.480	9.480	7,175,000
2025-07-18	9.430	9.450	9.360	9.420	9.420	6,120,066
2025-07-17	9.460	9.490	9.360	9.420	9.420	6,006,940
2025-07-16	9.470	9.510	9.390	9.460	9.460	5,760,283
2025-07-15	9.460	9.520	9.360	9.450	9.450	7,445,383
2025-07-14	9.370	9.600	9.370	9.460	9.460	8,758,255
2025-07-11	9.390	9.440	9.360	9.370	9.370	7,327,380
2025-07-10	9.360	9.380	9.310	9.380	9.380	4,603,800
2025-07-09	9.390	9.420	9.310	9.340	9.340	6,936,160
2025-07-08	9.410	9.490	9.320	9.370	9.370	7,112,500
2025-07-07	9.220	9.400	9.210	9.390	9.390	9,021,054
2025-07-04	9.320	9.390	9.210	9.250	9.250	12,839,810
2025-07-03	9.820	9.830	9.730	9.740	9.740	9,586,091
2025-07-02	9.650	9.860	9.630	9.810	9.810	11,492,600
2025-07-01	9.640	9.730	9.620	9.650	9.650	6,711,845
2025-06-30	9.590	9.670	9.540	9.640	9.640	9,071,293
2025-06-27	9.830	9.870	9.530	9.570	9.570	14,896,124
2025-06-26	9.640	9.860	9.570	9.800	9.800	13,673,667
2025-06-25	9.420	9.640	9.400	9.620	9.620	16,959,541
2025-06-24	9.390	9.420	9.340	9.400	9.400	7,853,507
2025-06-23	9.520	9.530	9.380	9.380	9.380	12,206,900
2025-06-20	9.470	9.530	9.450	9.520	9.520	7,170,463
2025-06-19	9.510	9.520	9.440	9.470	9.470	5,986,500
2025-06-18	9.510	9.570	9.500	9.500	9.500	6,289,423
2025-06-17	9.470	9.530	9.400	9.520	9.520	9,008,774
2025-06-16	9.460	9.500	9.420	9.450	9.450	13,750,178
2025-06-13	9.510	9.540	9.440	9.470	9.470	14,597,756
2025-06-12	9.610	9.610	9.500	9.510	9.510	10,169,687
2025-06-11	9.540	9.610	9.520	9.610	9.610	8,503,291
2025-06-10	9.500	9.620	9.480	9.540	9.540	11,405,111
2025-06-09	9.470	9.500	9.450	9.480	9.480	7,759,629
2025-06-06	9.460	9.480	9.430	9.460	9.460	6,078,329
2025-06-05	9.500	9.520	9.430	9.450	9.450	7,739,869
2025-06-04	9.490	9.510	9.450	9.490	9.490	5,147,569
2025-06-03	9.540	9.540	9.420	9.470	9.470	13,556,028
2025-05-30	9.540	9.590	9.510	9.570	9.570	7,239,607
2025-05-29	9.510	9.530	9.470	9.530	9.530	5,555,800
2025-05-28	9.500	9.570	9.470	9.490	9.490	5,543,935
2025-05-27	9.500	9.560	9.470	9.520	9.520	4,857,623
2025-05-26	9.500	9.530	9.460	9.500	9.500	4,546,257
2025-05-23	9.590	9.590	9.470	9.480	9.480	5,587,263
2025-05-22	9.660	9.660	9.540	9.540	9.540	5,985,547
2025-05-21	9.680	9.720	9.600	9.660	9.660	6,472,755
2025-05-20	9.530	9.690	9.530	9.660	9.660	7,308,249
2025-05-19	9.520	9.580	9.480	9.550	9.550	5,964,217
2025-05-16	9.590	9.590	9.470	9.500	9.500	7,244,933
2025-05-15	9.600	9.640	9.570	9.570	9.570	7,386,123
2025-05-14	9.630	9.630	9.520	9.590	9.590	7,929,401
2025-05-13	9.660	9.670	9.570	9.620	9.620	6,883,100
2025-05-12	9.630	9.660	9.550	9.640	9.640	8,517,668
2025-05-09	9.630	9.750	9.570	9.600	9.600	8,663,061
2025-05-08	9.540	9.660	9.480	9.630	9.630	12,866,341
2025-05-07	9.510	9.630	9.480	9.500	9.500	13,117,620
2025-05-06	9.720	9.760	9.440	9.470	9.470	24,214,127
2025-04-30	9.910	9.940	9.590	9.730	9.730	21,542,863
2025-04-29	9.980	10.040	9.910	9.990	9.990	7,928,802
2025-04-28	9.990	10.080	9.930	10.010	10.010	6,976,100
2025-04-25	10.020	10.080	9.860	9.970	9.970	7,454,936
2025-04-24	9.900	10.050	9.900	10.030	10.030	6,997,809
2025-04-23	9.980	10.030	9.890	9.890	9.890	9,925,267

← NewerPage 6 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.