Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.960	10.030	9.940	9.980	9.980	6,240,036
2025-04-21	9.970	10.070	9.930	9.960	9.960	7,225,014
2025-04-18	10.090	10.120	9.910	10.000	10.000	11,910,387
2025-04-17	10.240	10.270	10.050	10.090	10.090	11,931,976
2025-04-16	10.240	10.320	10.150	10.250	10.250	13,845,340
2025-04-15	9.970	10.320	9.950	10.250	10.250	26,620,306
2025-04-14	9.750	9.960	9.680	9.840	9.840	25,294,190
2025-04-11	9.870	9.990	9.790	9.830	9.830	15,396,517
2025-04-10	9.880	9.990	9.680	9.940	9.940	18,550,251
2025-04-09	9.840	10.050	9.620	9.950	9.950	24,952,074
2025-04-08	9.610	9.920	9.570	9.880	9.880	32,674,033
2025-04-07	9.500	9.800	9.300	9.510	9.510	42,551,119
2025-04-03	9.460	9.890	9.410	9.770	9.770	37,706,359
2025-04-02	9.400	9.490	9.320	9.450	9.450	21,276,954
2025-04-01	9.250	9.450	9.130	9.430	9.430	24,605,508
2025-03-31	9.160	9.330	9.160	9.230	9.230	22,582,953
2025-03-28	9.180	9.260	9.120	9.190	9.190	9,222,400
2025-03-27	9.260	9.280	9.150	9.170	9.170	11,220,400
2025-03-26	9.140	9.270	9.100	9.250	9.250	18,512,726
2025-03-25	9.120	9.190	9.060	9.160	9.160	15,785,020
2025-03-24	8.890	9.210	8.890	9.140	9.140	38,858,829
2025-03-21	8.860	8.930	8.800	8.820	8.820	10,724,300
2025-03-20	8.940	8.970	8.850	8.870	8.870	12,714,000
2025-03-19	8.960	9.010	8.910	8.950	8.950	10,709,788
2025-03-18	8.960	8.970	8.910	8.950	8.950	9,935,160
2025-03-17	8.910	8.970	8.900	8.940	8.940	10,719,705
2025-03-14	8.930	8.940	8.870	8.910	8.910	12,395,190
2025-03-13	8.830	8.960	8.820	8.910	8.910	11,369,303
2025-03-12	8.840	8.870	8.780	8.830	8.830	7,033,595
2025-03-11	8.830	8.860	8.770	8.830	8.830	7,958,798
2025-03-10	8.790	8.890	8.740	8.840	8.840	13,270,685
2025-03-07	8.790	8.870	8.770	8.780	8.780	10,814,619
2025-03-06	9.030	9.030	8.720	8.840	8.840	36,613,684
2025-03-05	9.120	9.120	8.950	9.010	9.010	10,475,608
2025-03-04	9.100	9.160	9.080	9.110	9.110	6,315,100
2025-03-03	9.080	9.210	9.050	9.100	9.100	10,165,499
2025-02-28	9.090	9.170	9.050	9.090	9.090	9,735,419
2025-02-27	9.120	9.140	9.060	9.100	9.100	7,500,365
2025-02-26	9.010	9.150	8.990	9.130	9.130	10,531,872
2025-02-25	9.130	9.140	8.980	8.990	8.990	11,300,300
2025-02-24	9.110	9.200	9.090	9.130	9.130	9,405,086
2025-02-21	9.190	9.210	9.080	9.120	9.120	12,371,967
2025-02-20	9.200	9.220	9.130	9.190	9.190	7,660,100
2025-02-19	9.170	9.220	9.130	9.200	9.200	8,926,449
2025-02-18	9.170	9.250	9.120	9.160	9.160	10,767,936
2025-02-17	9.220	9.240	9.120	9.150	9.150	13,443,304
2025-02-14	9.290	9.370	9.200	9.210	9.210	12,555,631
2025-02-13	9.350	9.400	9.250	9.290	9.290	10,893,480
2025-02-12	9.370	9.410	9.260	9.330	9.330	12,409,927
2025-02-11	9.340	9.410	9.320	9.370	9.370	8,836,700
2025-02-10	9.540	9.540	9.300	9.340	9.340	16,084,951
2025-02-07	9.600	9.640	9.460	9.500	9.500	13,345,000
2025-02-06	9.600	9.630	9.470	9.600	9.600	9,405,645
2025-02-05	9.810	9.830	9.540	9.600	9.600	9,057,999
2025-01-27	9.580	9.830	9.530	9.750	9.750	11,174,914
2025-01-24	9.580	9.600	9.350	9.590	9.590	9,541,804
2025-01-23	9.490	9.620	9.470	9.570	9.570	14,398,693
2025-01-22	9.330	9.490	9.250	9.470	9.470	13,147,880
2025-01-21	9.340	9.380	9.250	9.340	9.340	7,397,599
2025-01-20	9.450	9.520	9.270	9.290	9.290	12,931,000

← NewerPage 7 of 21 · 1,215 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.