Jiangxi Hongcheng Waterworks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.680	9.770	9.630	9.730	9.730	8,947,140
2024-10-23	9.750	9.830	9.670	9.720	9.720	13,176,919
2024-10-22	9.530	9.770	9.500	9.750	9.750	19,339,674
2024-10-21	9.650	9.670	9.490	9.570	9.570	21,091,988
2024-10-18	9.480	9.730	9.420	9.580	9.580	22,822,750
2024-10-17	9.720	9.760	9.470	9.500	9.500	22,161,787
2024-10-16	9.470	9.920	9.420	9.720	9.720	25,197,226
2024-10-15	9.560	9.740	9.410	9.420	9.420	21,280,373
2024-10-14	9.490	9.800	9.450	9.650	9.650	39,822,732
2024-10-11	9.510	9.560	9.160	9.230	9.230	27,510,221
2024-10-10	9.190	9.710	9.120	9.400	9.400	43,255,364
2024-10-09	9.770	9.770	9.140	9.140	9.140	44,037,309
2024-10-08	11.030	11.030	9.650	9.980	9.980	74,981,181
2024-09-30	9.630	10.170	9.510	10.060	10.060	37,520,251
2024-09-27	9.370	9.480	9.170	9.380	9.380	22,486,511
2024-09-26	9.360	9.380	9.090	9.280	9.280	24,964,481
2024-09-25	9.230	9.600	9.230	9.360	9.360	19,190,800
2024-09-24	8.700	9.250	8.660	9.190	9.190	25,589,249
2024-09-23	8.480	8.720	8.420	8.700	8.700	11,424,732
2024-09-20	8.650	8.690	8.420	8.500	8.500	15,598,270
2024-09-19	8.660	8.740	8.540	8.640	8.640	12,448,085
2024-09-18	8.810	8.820	8.560	8.640	8.640	12,617,206
2024-09-13	8.940	8.950	8.730	8.800	8.800	18,162,528
2024-09-12	8.740	9.060	8.690	8.920	8.920	13,113,097
2024-09-11	8.920	8.920	8.690	8.780	8.780	17,655,243
2024-09-10	9.200	9.280	8.800	8.970	8.970	18,356,866
2024-09-09	9.500	9.510	9.130	9.200	9.200	13,636,314
2024-09-06	9.630	9.790	9.470	9.480	9.480	11,935,321
2024-09-05	9.530	9.650	9.450	9.580	9.580	9,414,805
2024-09-04	9.550	9.610	9.430	9.560	9.560	13,327,133
2024-09-03	9.820	9.950	9.430	9.570	9.570	15,981,223
2024-09-02	9.820	10.010	9.750	9.860	9.860	12,911,873
2024-08-30	9.800	9.970	9.640	9.840	9.840	18,521,355
2024-08-29	9.930	9.970	9.800	9.800	9.800	11,444,683
2024-08-28	10.080	10.220	9.890	9.950	9.950	9,451,195
2024-08-27	10.110	10.190	9.840	10.110	10.110	16,693,775
2024-08-26	10.890	10.920	10.040	10.150	10.150	29,719,544
2024-08-23	11.350	11.420	10.730	10.930	10.930	23,059,738
2024-08-22	11.400	11.620	11.360	11.490	11.490	6,910,931
2024-08-21	11.580	11.630	11.140	11.410	11.410	13,761,352
2024-08-20	11.760	11.800	11.510	11.670	11.670	8,341,938
2024-08-19	11.520	11.800	11.430	11.750	11.750	11,865,877
2024-08-16	11.610	11.660	11.410	11.510	11.510	9,862,498
2024-08-15	11.580	11.670	11.510	11.610	11.610	9,142,516
2024-08-14	11.460	11.820	11.400	11.630	11.630	13,251,040
2024-08-13	11.500	11.680	11.450	11.520	11.520	8,635,565
2024-08-12	11.620	11.730	11.410	11.560	11.560	10,429,972
2024-08-09	11.690	11.720	11.470	11.610	11.610	6,821,146
2024-08-08	11.590	11.800	11.540	11.690	11.690	7,497,423
2024-08-07	11.400	11.770	11.370	11.640	11.640	12,162,353
2024-08-06	11.630	11.760	11.280	11.430	11.430	13,195,480
2024-08-05	12.000	12.030	11.570	11.630	11.630	11,120,743
2024-08-02	11.900	12.120	11.780	12.080	12.080	12,040,274
2024-08-01	11.610	12.000	11.600	11.980	11.980	13,032,633
2024-07-31	11.820	11.870	11.480	11.670	11.670	14,697,693
2024-07-30	11.720	11.910	11.400	11.820	11.820	12,088,182
2024-07-29	11.630	11.850	11.500	11.760	11.760	10,596,820
2024-07-26	11.910	11.990	11.280	11.680	11.680	19,372,811
2024-07-25	11.500	12.130	11.500	11.910	11.910	19,232,823
2024-07-24	11.210	11.750	11.210	11.570	11.570	19,016,965

← NewerPage 9 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.