Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.200 | 4.240 | 4.170 | 4.220 | 4.220 | 3,247,300 |
| 2024-04-23 | 4.130 | 4.210 | 4.130 | 4.190 | 4.190 | 4,002,500 |
| 2024-04-22 | 4.210 | 4.250 | 4.130 | 4.160 | 4.160 | 4,116,100 |
| 2024-04-19 | 4.210 | 4.270 | 4.180 | 4.210 | 4.210 | 4,527,300 |
| 2024-04-18 | 4.320 | 4.350 | 4.200 | 4.220 | 4.220 | 5,672,300 |
| 2024-04-17 | 4.100 | 4.310 | 4.100 | 4.310 | 4.310 | 8,048,510 |
| 2024-04-16 | 4.320 | 4.320 | 4.060 | 4.060 | 4.060 | 8,732,500 |
| 2024-04-15 | 4.460 | 4.490 | 4.250 | 4.320 | 4.320 | 7,595,300 |
| 2024-04-12 | 4.590 | 4.590 | 4.450 | 4.470 | 4.470 | 5,331,400 |
| 2024-04-11 | 4.460 | 4.600 | 4.450 | 4.590 | 4.590 | 5,295,100 |
| 2024-04-10 | 4.560 | 4.580 | 4.440 | 4.490 | 4.490 | 4,287,596 |
| 2024-04-09 | 4.500 | 4.580 | 4.490 | 4.570 | 4.570 | 3,088,198 |
| 2024-04-08 | 4.570 | 4.590 | 4.510 | 4.510 | 4.510 | 4,379,900 |
| 2024-04-03 | 4.550 | 4.590 | 4.510 | 4.580 | 4.580 | 3,957,700 |
| 2024-04-02 | 4.520 | 4.570 | 4.510 | 4.560 | 4.560 | 4,288,000 |
| 2024-04-01 | 4.480 | 4.520 | 4.450 | 4.520 | 4.520 | 4,149,400 |
| 2024-03-29 | 4.370 | 4.460 | 4.350 | 4.460 | 4.460 | 2,882,800 |
| 2024-03-28 | 4.310 | 4.390 | 4.290 | 4.360 | 4.360 | 6,416,490 |
| 2024-03-27 | 4.500 | 4.510 | 4.310 | 4.320 | 4.320 | 7,135,800 |
| 2024-03-26 | 4.420 | 4.490 | 4.410 | 4.480 | 4.480 | 3,864,700 |
| 2024-03-25 | 4.520 | 4.550 | 4.430 | 4.440 | 4.440 | 4,517,100 |
| 2024-03-22 | 4.590 | 4.590 | 4.470 | 4.520 | 4.520 | 4,952,400 |
| 2024-03-21 | 4.580 | 4.610 | 4.530 | 4.590 | 4.590 | 3,876,600 |
| 2024-03-20 | 4.540 | 4.580 | 4.520 | 4.570 | 4.570 | 3,754,900 |
| 2024-03-19 | 4.570 | 4.600 | 4.550 | 4.550 | 4.550 | 3,761,000 |
| 2024-03-18 | 4.550 | 4.620 | 4.530 | 4.570 | 4.570 | 4,484,300 |
| 2024-03-15 | 4.460 | 4.540 | 4.440 | 4.530 | 4.530 | 5,283,100 |
| 2024-03-14 | 4.440 | 4.500 | 4.400 | 4.460 | 4.460 | 4,773,500 |
| 2024-03-13 | 4.460 | 4.480 | 4.420 | 4.450 | 4.450 | 4,587,040 |
| 2024-03-12 | 4.460 | 4.480 | 4.390 | 4.470 | 4.470 | 4,826,000 |
| 2024-03-11 | 4.360 | 4.460 | 4.350 | 4.460 | 4.460 | 5,618,510 |
| 2024-03-08 | 4.340 | 4.370 | 4.290 | 4.360 | 4.360 | 4,306,100 |
| 2024-03-07 | 4.380 | 4.430 | 4.330 | 4.330 | 4.330 | 5,841,400 |
| 2024-03-06 | 4.300 | 4.390 | 4.300 | 4.370 | 4.370 | 5,501,600 |
| 2024-03-05 | 4.340 | 4.360 | 4.290 | 4.310 | 4.310 | 4,690,300 |
| 2024-03-04 | 4.370 | 4.390 | 4.280 | 4.370 | 4.370 | 4,586,800 |
| 2024-03-01 | 4.360 | 4.400 | 4.320 | 4.370 | 4.370 | 5,028,900 |
| 2024-02-29 | 4.220 | 4.370 | 4.190 | 4.360 | 4.360 | 7,684,880 |
| 2024-02-28 | 4.480 | 4.570 | 4.240 | 4.250 | 4.250 | 13,781,300 |
| 2024-02-27 | 4.400 | 4.480 | 4.360 | 4.480 | 4.480 | 5,112,300 |
| 2024-02-26 | 4.380 | 4.480 | 4.360 | 4.410 | 4.410 | 7,728,100 |
| 2024-02-23 | 4.300 | 4.390 | 4.280 | 4.380 | 4.380 | 6,846,300 |
| 2024-02-22 | 4.230 | 4.310 | 4.220 | 4.280 | 4.280 | 5,838,000 |
| 2024-02-21 | 4.160 | 4.370 | 4.130 | 4.240 | 4.240 | 8,730,300 |
| 2024-02-20 | 4.180 | 4.190 | 4.080 | 4.170 | 4.170 | 5,348,850 |
| 2024-02-19 | 4.060 | 4.200 | 4.050 | 4.170 | 4.170 | 11,465,350 |
| 2024-02-08 | 3.770 | 4.040 | 3.670 | 4.030 | 4.030 | 16,899,200 |
| 2024-02-07 | 3.990 | 4.000 | 3.700 | 3.770 | 3.770 | 17,254,267 |
| 2024-02-06 | 3.870 | 4.120 | 3.720 | 4.000 | 4.000 | 15,971,331 |
| 2024-02-05 | 4.400 | 4.420 | 4.020 | 4.020 | 4.020 | 16,632,700 |
| 2024-02-02 | 4.700 | 4.770 | 4.350 | 4.470 | 4.470 | 13,656,700 |
| 2024-02-01 | 4.840 | 4.840 | 4.660 | 4.720 | 4.720 | 10,991,700 |
| 2024-01-31 | 4.950 | 5.030 | 4.830 | 4.840 | 4.840 | 9,907,325 |
| 2024-01-30 | 4.970 | 5.120 | 4.970 | 4.980 | 4.980 | 9,697,100 |
| 2024-01-29 | 5.300 | 5.300 | 5.140 | 5.160 | 5.160 | 5,967,500 |
| 2024-01-26 | 5.160 | 5.300 | 5.120 | 5.270 | 5.270 | 8,782,400 |
| 2024-01-25 | 4.930 | 5.170 | 4.890 | 5.170 | 5.170 | 10,939,600 |
| 2024-01-24 | 4.830 | 4.930 | 4.710 | 4.930 | 4.930 | 10,943,000 |
| 2024-01-23 | 4.840 | 4.870 | 4.690 | 4.830 | 4.830 | 10,986,380 |
| 2024-01-22 | 5.110 | 5.140 | 4.810 | 4.840 | 4.840 | 9,819,700 |
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.