Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.420	9.490	9.270	9.430	9.430	8,980,332
2025-01-16	9.770	9.840	9.390	9.430	9.430	12,109,608
2025-01-15	9.280	9.700	9.280	9.640	9.640	19,424,879
2025-01-14	9.120	9.350	9.110	9.340	9.340	15,255,388
2025-01-13	9.130	9.210	9.070	9.120	9.120	10,651,959
2025-01-10	9.150	9.210	9.090	9.130	9.130	8,660,700
2025-01-09	9.300	9.310	9.160	9.180	9.180	10,517,776
2025-01-08	9.350	9.440	9.230	9.340	9.340	11,537,320
2025-01-07	9.560	9.600	9.310	9.340	9.340	12,544,200
2025-01-06	9.570	9.660	9.440	9.570	9.570	18,010,926
2025-01-03	9.710	9.780	9.550	9.580	9.580	16,680,340
2025-01-02	9.950	10.110	9.600	9.680	9.680	21,529,521
2024-12-31	9.900	10.050	9.900	9.950	9.950	16,283,493
2024-12-30	9.900	10.040	9.850	9.900	9.900	15,598,703
2024-12-27	9.860	9.930	9.720	9.910	9.910	14,036,383
2024-12-26	9.990	10.060	9.820	9.870	9.870	14,376,226
2024-12-25	9.990	10.050	9.870	10.000	10.000	12,742,390
2024-12-24	9.880	10.020	9.850	9.990	9.990	13,213,080
2024-12-23	9.700	9.990	9.680	9.900	9.900	21,388,406
2024-12-20	9.700	9.750	9.620	9.730	9.730	13,248,892
2024-12-19	9.760	9.850	9.650	9.700	9.700	15,214,632
2024-12-18	9.600	9.860	9.570	9.830	9.830	24,503,679
2024-12-17	9.620	9.770	9.520	9.550	9.550	19,550,650
2024-12-16	9.390	9.720	9.390	9.630	9.630	26,658,583
2024-12-13	9.570	9.590	9.390	9.420	9.420	27,513,038
2024-12-12	9.580	9.690	9.490	9.590	9.590	17,934,952
2024-12-11	9.600	9.700	9.530	9.550	9.550	13,159,100
2024-12-10	9.760	9.800	9.600	9.620	9.620	17,280,185
2024-12-09	9.680	9.700	9.580	9.640	9.640	13,022,711
2024-12-06	9.400	9.750	9.350	9.670	9.670	26,178,003
2024-12-05	9.260	9.370	9.220	9.370	9.370	12,853,900
2024-12-04	9.230	9.330	9.130	9.270	9.270	15,520,681
2024-12-03	9.200	9.300	9.130	9.260	9.260	17,478,543
2024-12-02	9.180	9.260	8.980	9.200	9.200	19,051,360
2024-11-29	9.380	9.460	9.090	9.160	9.160	32,402,052
2024-11-28	9.440	9.480	9.360	9.400	9.400	8,751,190
2024-11-27	9.350	9.450	9.230	9.440	9.440	9,148,882
2024-11-26	9.400	9.480	9.360	9.370	9.370	4,730,174
2024-11-25	9.370	9.520	9.330	9.430	9.430	8,821,636
2024-11-22	9.620	9.700	9.350	9.350	9.350	13,995,343
2024-11-21	9.660	9.770	9.620	9.650	9.650	9,646,141
2024-11-20	9.650	9.710	9.600	9.690	9.690	9,323,321
2024-11-19	9.680	9.780	9.550	9.680	9.680	11,210,153
2024-11-18	9.630	9.870	9.620	9.680	9.680	21,362,518
2024-11-15	9.530	9.720	9.500	9.610	9.610	13,071,670
2024-11-14	9.730	9.800	9.540	9.550	9.550	14,631,064
2024-11-13	9.620	9.770	9.610	9.740	9.740	15,977,636
2024-11-12	9.830	9.880	9.630	9.680	9.680	19,000,079
2024-11-11	9.780	9.950	9.720	9.830	9.830	18,540,009
2024-11-08	9.960	10.020	9.660	9.790	9.790	26,514,821
2024-11-07	9.650	10.000	9.610	9.950	9.950	24,110,533
2024-11-06	9.670	9.780	9.600	9.680	9.680	18,436,624
2024-11-05	9.690	9.710	9.520	9.690	9.690	17,161,253
2024-11-04	9.600	9.650	9.520	9.650	9.650	13,636,692
2024-11-01	9.400	9.740	9.350	9.610	9.610	26,180,567
2024-10-31	9.440	9.490	9.350	9.450	9.450	14,771,579
2024-10-30	9.610	9.690	9.380	9.460	9.460	20,972,336
2024-10-29	9.770	9.930	9.530	9.630	9.630	21,961,984
2024-10-28	9.600	9.750	9.480	9.750	9.750	21,095,354
2024-10-25	9.700	9.840	9.550	9.580	9.580	20,531,914

← NewerPage 8 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.