Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.510 | 4.590 | 4.490 | 4.520 | 4.520 | 4,985,200 |
| 2026-10-16 | 4.550 | 4.610 | 4.510 | 4.540 | 4.540 | 4,930,800 |
| 2026-10-15 | 4.590 | 4.610 | 4.480 | 4.520 | 4.520 | 4,921,600 |
| 2026-10-14 | 4.610 | 4.650 | 4.590 | 4.620 | 4.620 | 3,249,200 |
| 2026-10-13 | 4.560 | 4.630 | 4.540 | 4.610 | 4.610 | 3,507,000 |
| 2026-10-12 | 4.630 | 4.660 | 4.580 | 4.600 | 4.600 | 3,663,700 |
| 2026-10-09 | 4.600 | 4.650 | 4.550 | 4.650 | 4.650 | 4,968,500 |
| 2026-10-08 | 4.590 | 4.650 | 4.560 | 4.600 | 4.600 | 5,244,900 |
| 2026-09-30 | 4.630 | 4.630 | 4.580 | 4.590 | 4.590 | 3,219,100 |
| 2026-09-29 | 4.560 | 4.660 | 4.550 | 4.630 | 4.630 | 5,375,500 |
| 2026-09-28 | 4.530 | 4.590 | 4.490 | 4.590 | 4.590 | 5,847,706 |
| 2026-09-24 | 4.490 | 4.640 | 4.480 | 4.550 | 4.550 | 6,136,000 |
| 2026-09-23 | 4.510 | 4.520 | 4.470 | 4.510 | 4.510 | 2,084,400 |
| 2026-09-22 | 4.520 | 4.550 | 4.470 | 4.500 | 4.500 | 2,444,100 |
| 2026-09-21 | 4.460 | 4.520 | 4.430 | 4.510 | 4.510 | 3,032,600 |
| 2026-09-18 | 4.470 | 4.510 | 4.450 | 4.450 | 4.450 | 3,857,600 |
| 2026-09-17 | 4.460 | 4.470 | 4.390 | 4.470 | 4.470 | 3,770,700 |
| 2026-09-16 | 4.460 | 4.510 | 4.400 | 4.490 | 4.490 | 3,306,900 |
| 2026-09-15 | 4.540 | 4.570 | 4.430 | 4.460 | 4.460 | 4,011,000 |
| 2026-09-14 | 4.510 | 4.580 | 4.480 | 4.570 | 4.570 | 4,119,800 |
| 2026-09-11 | 4.580 | 4.590 | 4.470 | 4.510 | 4.510 | 4,636,900 |
| 2026-09-10 | 4.600 | 4.620 | 4.570 | 4.600 | 4.600 | 3,249,200 |
| 2026-09-09 | 4.630 | 4.660 | 4.580 | 4.620 | 4.620 | 3,615,002 |
| 2026-09-08 | 4.520 | 4.640 | 4.500 | 4.630 | 4.630 | 5,447,800 |
| 2026-09-07 | 4.530 | 4.550 | 4.490 | 4.520 | 4.520 | 3,919,900 |
| 2026-09-04 | 4.500 | 4.580 | 4.500 | 4.530 | 4.530 | 4,644,300 |
| 2026-09-03 | 4.570 | 4.600 | 4.500 | 4.500 | 4.500 | 4,815,400 |
| 2026-09-02 | 4.590 | 4.640 | 4.540 | 4.560 | 4.560 | 3,729,020 |
| 2026-09-01 | 4.590 | 4.650 | 4.570 | 4.630 | 4.630 | 3,771,056 |
| 2026-08-31 | 4.550 | 4.610 | 4.550 | 4.590 | 4.590 | 3,612,100 |
| 2026-08-28 | 4.560 | 4.580 | 4.500 | 4.570 | 4.570 | 4,534,100 |
| 2026-08-27 | 4.570 | 4.610 | 4.480 | 4.560 | 4.560 | 6,951,920 |
| 2026-08-26 | 4.640 | 4.660 | 4.590 | 4.610 | 4.610 | 5,300,688 |
| 2026-08-25 | 4.560 | 4.660 | 4.560 | 4.640 | 4.640 | 4,541,120 |
| 2026-08-24 | 4.580 | 4.610 | 4.550 | 4.590 | 4.590 | 3,771,700 |
| 2026-08-21 | 4.590 | 4.620 | 4.500 | 4.600 | 4.600 | 5,035,100 |
| 2026-08-20 | 4.540 | 4.620 | 4.520 | 4.600 | 4.600 | 4,217,200 |
| 2026-08-19 | 4.550 | 4.560 | 4.490 | 4.520 | 4.520 | 3,629,880 |
| 2026-08-18 | 4.520 | 4.580 | 4.500 | 4.560 | 4.560 | 3,518,656 |
| 2026-08-17 | 4.490 | 4.550 | 4.450 | 4.540 | 4.540 | 3,447,000 |
| 2026-08-14 | 4.510 | 4.530 | 4.460 | 4.490 | 4.490 | 3,135,956 |
| 2026-08-13 | 4.550 | 4.560 | 4.480 | 4.520 | 4.520 | 5,332,080 |
| 2026-08-12 | 4.510 | 4.580 | 4.480 | 4.560 | 4.560 | 4,042,664 |
| 2026-08-11 | 4.500 | 4.630 | 4.500 | 4.530 | 4.530 | 6,781,520 |
| 2026-08-10 | 4.420 | 4.540 | 4.410 | 4.520 | 4.520 | 7,962,064 |
| 2026-08-07 | 4.430 | 4.440 | 4.370 | 4.410 | 4.410 | 5,144,800 |
| 2026-08-06 | 4.400 | 4.450 | 4.370 | 4.440 | 4.440 | 4,880,420 |
| 2026-08-05 | 4.420 | 4.450 | 4.380 | 4.420 | 4.420 | 4,670,000 |
| 2026-08-04 | 4.480 | 4.520 | 4.410 | 4.420 | 4.420 | 5,991,200 |
| 2026-08-03 | 4.430 | 4.500 | 4.420 | 4.500 | 4.500 | 7,131,860 |
| 2026-07-31 | 4.460 | 4.470 | 4.420 | 4.440 | 4.440 | 5,346,700 |
| 2026-07-30 | 4.430 | 4.470 | 4.380 | 4.440 | 4.440 | 4,302,900 |
| 2026-07-29 | 4.370 | 4.450 | 4.370 | 4.420 | 4.420 | 4,736,600 |
| 2026-07-28 | 4.300 | 4.380 | 4.290 | 4.380 | 4.380 | 4,112,600 |
| 2026-07-27 | 4.230 | 4.350 | 4.230 | 4.330 | 4.330 | 4,029,500 |
| 2026-07-24 | 4.370 | 4.370 | 4.250 | 4.250 | 4.250 | 5,137,600 |
| 2026-07-23 | 4.260 | 4.380 | 4.260 | 4.380 | 4.380 | 6,332,900 |
| 2026-07-22 | 4.250 | 4.290 | 4.200 | 4.290 | 4.290 | 5,969,900 |
| 2026-07-21 | 4.360 | 4.380 | 4.250 | 4.270 | 4.270 | 7,673,100 |
| 2026-07-20 | 4.390 | 4.470 | 4.310 | 4.350 | 4.350 | 8,751,400 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0560 CNY |
| 2022-07-05 | 0.1020 CNY |
| 2021-07-06 | 0.0910 CNY |
| 2020-07-08 | 0.0900 CNY |
| 2019-05-24 | 0.1140 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.