Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.240 | 5.250 | 5.060 | 5.110 | 5.110 | 9,368,400 |
| 2024-01-18 | 5.380 | 5.400 | 5.120 | 5.240 | 5.240 | 9,946,100 |
| 2024-01-17 | 5.510 | 5.560 | 5.410 | 5.410 | 5.410 | 5,659,200 |
| 2024-01-16 | 5.520 | 5.560 | 5.420 | 5.510 | 5.510 | 5,902,200 |
| 2024-01-15 | 5.570 | 5.590 | 5.490 | 5.530 | 5.530 | 6,740,200 |
| 2024-01-12 | 5.600 | 5.750 | 5.570 | 5.580 | 5.580 | 10,032,100 |
| 2024-01-11 | 5.500 | 5.580 | 5.470 | 5.570 | 5.570 | 7,698,900 |
| 2024-01-10 | 5.490 | 5.580 | 5.470 | 5.520 | 5.520 | 7,192,200 |
| 2024-01-09 | 5.460 | 5.540 | 5.450 | 5.510 | 5.510 | 5,180,600 |
| 2024-01-08 | 5.540 | 5.550 | 5.440 | 5.450 | 5.450 | 5,875,403 |
| 2024-01-05 | 5.570 | 5.610 | 5.510 | 5.540 | 5.540 | 7,791,699 |
| 2024-01-04 | 5.530 | 5.600 | 5.510 | 5.570 | 5.570 | 6,466,700 |
| 2024-01-03 | 5.500 | 5.580 | 5.470 | 5.550 | 5.550 | 7,105,200 |
| 2024-01-02 | 5.330 | 5.510 | 5.320 | 5.480 | 5.480 | 8,435,000 |
| 2023-12-29 | 5.310 | 5.360 | 5.280 | 5.350 | 5.350 | 5,400,350 |
| 2023-12-28 | 5.280 | 5.330 | 5.240 | 5.310 | 5.310 | 5,511,800 |
| 2023-12-27 | 5.290 | 5.310 | 5.160 | 5.280 | 5.280 | 5,895,500 |
| 2023-12-26 | 5.250 | 5.380 | 5.210 | 5.280 | 5.280 | 9,290,000 |
| 2023-12-25 | 5.320 | 5.390 | 5.220 | 5.260 | 5.260 | 5,583,200 |
| 2023-12-22 | 5.410 | 5.440 | 5.310 | 5.330 | 5.330 | 6,558,600 |
| 2023-12-21 | 5.390 | 5.430 | 5.270 | 5.420 | 5.420 | 6,874,500 |
| 2023-12-20 | 5.430 | 5.480 | 5.390 | 5.410 | 5.410 | 5,507,350 |
| 2023-12-19 | 5.500 | 5.520 | 5.360 | 5.420 | 5.420 | 6,864,300 |
| 2023-12-18 | 5.530 | 5.570 | 5.460 | 5.480 | 5.480 | 10,224,547 |
| 2023-12-15 | 5.600 | 5.600 | 5.490 | 5.540 | 5.540 | 12,889,400 |
| 2023-12-14 | 5.530 | 5.640 | 5.460 | 5.590 | 5.590 | 13,350,800 |
| 2023-12-13 | 5.460 | 5.550 | 5.430 | 5.510 | 5.510 | 10,425,900 |
| 2023-12-12 | 5.370 | 5.440 | 5.340 | 5.430 | 5.430 | 6,316,000 |
| 2023-12-11 | 5.260 | 5.380 | 5.210 | 5.370 | 5.370 | 8,546,700 |
| 2023-12-08 | 5.390 | 5.440 | 5.300 | 5.300 | 5.300 | 6,981,500 |
| 2023-12-07 | 5.380 | 5.420 | 5.360 | 5.380 | 5.380 | 5,761,954 |
| 2023-12-06 | 5.390 | 5.430 | 5.330 | 5.400 | 5.400 | 6,626,700 |
| 2023-12-05 | 5.420 | 5.460 | 5.390 | 5.410 | 5.410 | 6,163,700 |
| 2023-12-04 | 5.430 | 5.450 | 5.370 | 5.420 | 5.420 | 5,533,100 |
| 2023-12-01 | 5.420 | 5.470 | 5.410 | 5.430 | 5.430 | 5,761,700 |
| 2023-11-30 | 5.400 | 5.430 | 5.370 | 5.410 | 5.410 | 5,351,800 |
| 2023-11-29 | 5.410 | 5.430 | 5.380 | 5.390 | 5.390 | 3,331,452 |
| 2023-11-28 | 5.370 | 5.430 | 5.300 | 5.420 | 5.420 | 4,866,999 |
| 2023-11-27 | 5.400 | 5.450 | 5.360 | 5.380 | 5.380 | 4,719,400 |
| 2023-11-24 | 5.420 | 5.430 | 5.370 | 5.380 | 5.380 | 3,245,800 |
| 2023-11-23 | 5.360 | 5.430 | 5.360 | 5.410 | 5.410 | 3,289,400 |
| 2023-11-22 | 5.400 | 5.440 | 5.380 | 5.380 | 5.380 | 3,509,700 |
| 2023-11-21 | 5.420 | 5.450 | 5.390 | 5.390 | 5.390 | 4,279,500 |
| 2023-11-20 | 5.420 | 5.430 | 5.370 | 5.420 | 5.420 | 3,388,200 |
| 2023-11-17 | 5.370 | 5.420 | 5.350 | 5.400 | 5.400 | 3,745,500 |
| 2023-11-16 | 5.400 | 5.410 | 5.360 | 5.370 | 5.370 | 2,751,900 |
| 2023-11-15 | 5.400 | 5.430 | 5.370 | 5.410 | 5.410 | 3,776,400 |
| 2023-11-14 | 5.440 | 5.440 | 5.360 | 5.380 | 5.380 | 5,114,000 |
| 2023-11-13 | 5.360 | 5.440 | 5.350 | 5.440 | 5.440 | 6,810,077 |
| 2023-11-10 | 5.310 | 5.360 | 5.270 | 5.360 | 5.360 | 4,640,100 |
| 2023-11-09 | 5.320 | 5.350 | 5.290 | 5.320 | 5.320 | 4,042,400 |
| 2023-11-08 | 5.330 | 5.340 | 5.290 | 5.300 | 5.300 | 4,074,500 |
| 2023-11-07 | 5.320 | 5.360 | 5.280 | 5.350 | 5.350 | 5,391,300 |
| 2023-11-06 | 5.320 | 5.350 | 5.290 | 5.350 | 5.350 | 4,168,150 |
| 2023-11-03 | 5.340 | 5.370 | 5.300 | 5.320 | 5.320 | 4,594,700 |
| 2023-11-02 | 5.300 | 5.380 | 5.290 | 5.340 | 5.340 | 5,299,550 |
| 2023-11-01 | 5.310 | 5.330 | 5.270 | 5.330 | 5.330 | 3,693,400 |
| 2023-10-31 | 5.280 | 5.340 | 5.270 | 5.310 | 5.310 | 5,968,700 |
| 2023-10-30 | 5.340 | 5.340 | 5.270 | 5.280 | 5.280 | 6,757,268 |
| 2023-10-27 | 5.350 | 5.370 | 5.290 | 5.300 | 5.300 | 9,596,270 |
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.