Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.220 | 4.300 | 4.150 | 4.180 | 4.180 | 7,673,500 |
| 2024-07-22 | 4.110 | 4.160 | 4.110 | 4.150 | 4.150 | 2,309,100 |
| 2024-07-19 | 4.110 | 4.140 | 4.070 | 4.130 | 4.130 | 1,948,700 |
| 2024-07-18 | 4.110 | 4.150 | 4.070 | 4.140 | 4.140 | 1,944,000 |
| 2024-07-17 | 4.140 | 4.160 | 4.100 | 4.120 | 4.120 | 1,646,600 |
| 2024-07-16 | 4.140 | 4.160 | 4.110 | 4.150 | 4.150 | 2,098,500 |
| 2024-07-15 | 4.180 | 4.190 | 4.110 | 4.140 | 4.140 | 2,685,300 |
| 2024-07-12 | 4.170 | 4.220 | 4.150 | 4.200 | 4.200 | 5,223,400 |
| 2024-07-11 | 4.130 | 4.160 | 4.110 | 4.150 | 4.150 | 4,559,500 |
| 2024-07-10 | 4.090 | 4.160 | 4.050 | 4.080 | 4.080 | 8,043,315 |
| 2024-07-09 | 3.930 | 4.000 | 3.860 | 3.990 | 3.990 | 4,323,215 |
| 2024-07-08 | 4.040 | 4.050 | 3.940 | 3.960 | 3.960 | 2,514,800 |
| 2024-07-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-07-04 | 4.120 | 4.120 | 4.000 | 4.020 | 4.020 | 2,130,615 |
| 2024-07-03 | 4.130 | 4.160 | 4.110 | 4.120 | 4.120 | 1,991,700 |
| 2024-07-02 | 4.080 | 4.140 | 4.070 | 4.140 | 4.140 | 2,691,500 |
| 2024-07-01 | 4.030 | 4.090 | 4.020 | 4.080 | 4.080 | 2,324,600 |
| 2024-06-28 | 3.980 | 4.080 | 3.980 | 4.040 | 4.040 | 2,942,600 |
| 2024-06-27 | 4.000 | 4.050 | 3.990 | 4.000 | 4.000 | 2,273,400 |
| 2024-06-26 | 3.940 | 4.030 | 3.910 | 4.020 | 4.020 | 2,482,010 |
| 2024-06-25 | 3.920 | 3.980 | 3.910 | 3.940 | 3.940 | 2,735,084 |
| 2024-06-24 | 4.050 | 4.060 | 3.910 | 3.930 | 3.930 | 4,371,610 |
| 2024-06-21 | 4.010 | 4.090 | 4.010 | 4.080 | 4.080 | 2,669,500 |
| 2024-06-20 | 4.110 | 4.120 | 4.010 | 4.040 | 4.040 | 3,089,000 |
| 2024-06-19 | 4.130 | 4.140 | 4.100 | 4.110 | 4.110 | 2,095,400 |
| 2024-06-18 | 4.060 | 4.130 | 4.050 | 4.130 | 4.130 | 2,322,700 |
| 2024-06-17 | 4.090 | 4.120 | 4.050 | 4.070 | 4.070 | 3,262,300 |
| 2024-06-14 | 4.080 | 4.120 | 4.050 | 4.100 | 4.100 | 3,106,515 |
| 2024-06-13 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 2,749,100 |
| 2024-06-12 | 4.080 | 4.130 | 4.060 | 4.120 | 4.120 | 2,527,097 |
| 2024-06-11 | 4.160 | 4.160 | 4.040 | 4.080 | 4.080 | 3,280,500 |
| 2024-06-07 | 4.010 | 4.170 | 4.000 | 4.150 | 4.150 | 4,889,397 |
| 2024-06-06 | 4.150 | 4.150 | 3.960 | 4.000 | 4.000 | 7,272,400 |
| 2024-06-05 | 4.230 | 4.240 | 4.130 | 4.130 | 4.130 | 4,989,297 |
| 2024-06-04 | 4.240 | 4.250 | 4.170 | 4.230 | 4.230 | 4,230,900 |
| 2024-06-03 | 4.400 | 4.410 | 4.210 | 4.240 | 4.240 | 7,529,950 |
| 2024-05-31 | 4.400 | 4.420 | 4.380 | 4.400 | 4.400 | 3,158,146 |
| 2024-05-30 | 4.470 | 4.500 | 4.390 | 4.400 | 4.400 | 4,920,500 |
| 2024-05-29 | 4.470 | 4.510 | 4.410 | 4.480 | 4.480 | 4,510,300 |
| 2024-05-28 | 4.490 | 4.510 | 4.440 | 4.460 | 4.460 | 5,338,500 |
| 2024-05-27 | 4.450 | 4.500 | 4.430 | 4.490 | 4.490 | 4,161,600 |
| 2024-05-24 | 4.460 | 4.520 | 4.430 | 4.460 | 4.460 | 5,944,800 |
| 2024-05-23 | 4.530 | 4.550 | 4.430 | 4.450 | 4.450 | 7,054,400 |
| 2024-05-22 | 4.510 | 4.570 | 4.500 | 4.550 | 4.550 | 6,622,100 |
| 2024-05-21 | 4.560 | 4.560 | 4.490 | 4.520 | 4.520 | 6,859,347 |
| 2024-05-20 | 4.540 | 4.590 | 4.500 | 4.570 | 4.570 | 10,489,300 |
| 2024-05-17 | 4.530 | 4.590 | 4.470 | 4.540 | 4.540 | 11,231,793 |
| 2024-05-16 | 4.510 | 4.600 | 4.500 | 4.530 | 4.530 | 11,647,393 |
| 2024-05-15 | 4.580 | 4.590 | 4.490 | 4.510 | 4.510 | 16,885,984 |
| 2024-05-14 | 4.650 | 4.700 | 4.560 | 4.590 | 4.590 | 37,940,054 |
| 2024-05-13 | 4.760 | 4.950 | 4.760 | 4.800 | 4.800 | 49,699,441 |
| 2024-05-10 | 4.520 | 4.540 | 4.460 | 4.500 | 4.500 | 3,854,100 |
| 2024-05-09 | 4.440 | 4.530 | 4.430 | 4.510 | 4.510 | 4,719,000 |
| 2024-05-08 | 4.440 | 4.480 | 4.420 | 4.430 | 4.430 | 3,340,700 |
| 2024-05-07 | 4.490 | 4.500 | 4.430 | 4.460 | 4.460 | 3,819,600 |
| 2024-05-06 | 4.410 | 4.500 | 4.410 | 4.500 | 4.500 | 5,998,800 |
| 2024-04-30 | 4.360 | 4.400 | 4.340 | 4.380 | 4.380 | 4,266,700 |
| 2024-04-29 | 4.280 | 4.380 | 4.270 | 4.370 | 4.370 | 4,736,200 |
| 2024-04-26 | 4.260 | 4.300 | 4.210 | 4.290 | 4.290 | 5,049,300 |
| 2024-04-25 | 4.200 | 4.280 | 4.200 | 4.260 | 4.260 | 3,991,600 |
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.