Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.530 | 5.560 | 5.490 | 5.500 | 5.500 | 5,398,534 |
| 2023-07-26 | 5.450 | 5.540 | 5.430 | 5.540 | 5.540 | 9,027,465 |
| 2023-07-25 | 5.450 | 5.480 | 5.420 | 5.450 | 5.450 | 6,380,200 |
| 2023-07-24 | 5.420 | 5.450 | 5.380 | 5.440 | 5.440 | 4,384,300 |
| 2023-07-21 | 5.360 | 5.440 | 5.360 | 5.390 | 5.390 | 3,833,882 |
| 2023-07-20 | 5.430 | 5.440 | 5.360 | 5.370 | 5.370 | 3,982,800 |
| 2023-07-19 | 5.380 | 5.440 | 5.380 | 5.410 | 5.410 | 5,148,300 |
| 2023-07-18 | 5.350 | 5.390 | 5.340 | 5.390 | 5.390 | 3,756,600 |
| 2023-07-17 | 5.340 | 5.390 | 5.300 | 5.370 | 5.370 | 5,031,300 |
| 2023-07-14 | 5.380 | 5.400 | 5.340 | 5.370 | 5.370 | 4,249,300 |
| 2023-07-13 | 5.350 | 5.390 | 5.350 | 5.380 | 5.380 | 4,220,000 |
| 2023-07-12 | 5.380 | 5.400 | 5.330 | 5.350 | 5.350 | 4,011,400 |
| 2023-07-11 | 5.380 | 5.390 | 5.330 | 5.380 | 5.380 | 4,507,100 |
| 2023-07-10 | 5.350 | 5.430 | 5.310 | 5.380 | 5.380 | 6,409,600 |
| 2023-07-07 | 5.290 | 5.340 | 5.270 | 5.340 | 5.340 | 5,585,700 |
| 2023-07-06 | 5.280 | 5.300 | 5.270 | 5.290 | 5.290 | 3,017,300 |
| 2023-07-05 | 5.270 | 5.320 | 5.270 | 5.290 | 5.290 | 3,678,000 |
| 2023-07-04 | 5.310 | 5.310 | 5.270 | 5.290 | 5.290 | 2,539,400 |
| 2023-07-03 | 5.310 | 5.330 | 5.290 | 5.320 | 5.320 | 3,735,500 |
| 2023-06-30 | 5.270 | 5.300 | 5.260 | 5.300 | 5.300 | 3,159,200 |
| 2023-06-29 | 5.240 | 5.290 | 5.240 | 5.270 | 5.270 | 2,784,400 |
| 2023-06-28 | 5.250 | 5.270 | 5.220 | 5.260 | 5.260 | 2,781,400 |
| 2023-06-27 | 5.140 | 5.250 | 5.140 | 5.250 | 5.250 | 3,973,800 |
| 2023-06-26 | 5.180 | 5.190 | 5.120 | 5.140 | 5.140 | 3,359,000 |
| 2023-06-21 | 5.200 | 5.220 | 5.160 | 5.190 | 5.190 | 3,422,600 |
| 2023-06-20 | 5.230 | 5.250 | 5.190 | 5.200 | 5.200 | 3,820,880 |
| 2023-06-19 | 5.260 | 5.270 | 5.230 | 5.230 | 5.230 | 2,912,800 |
| 2023-06-16 | 5.270 | 5.290 | 5.240 | 5.260 | 5.260 | 3,732,500 |
| 2023-06-15 | 5.280 | 5.300 | 5.250 | 5.300 | 5.244 | 2,684,800 |
| 2023-06-14 | 5.280 | 5.290 | 5.250 | 5.280 | 5.224 | 3,232,388 |
| 2023-06-13 | 5.280 | 5.300 | 5.250 | 5.270 | 5.214 | 3,408,300 |
| 2023-06-12 | 5.290 | 5.330 | 5.230 | 5.300 | 5.244 | 5,842,800 |
| 2023-06-09 | 5.330 | 5.340 | 5.280 | 5.290 | 5.234 | 3,212,500 |
| 2023-06-08 | 5.260 | 5.330 | 5.210 | 5.310 | 5.254 | 5,798,200 |
| 2023-06-07 | 5.250 | 5.280 | 5.230 | 5.270 | 5.214 | 5,105,780 |
| 2023-06-06 | 5.380 | 5.390 | 5.250 | 5.250 | 5.195 | 11,149,679 |
| 2023-06-05 | 5.410 | 5.430 | 5.360 | 5.380 | 5.323 | 7,119,909 |
| 2023-06-02 | 5.380 | 5.430 | 5.360 | 5.400 | 5.343 | 12,601,900 |
| 2023-06-01 | 5.550 | 5.590 | 5.380 | 5.400 | 5.343 | 18,260,400 |
| 2023-05-31 | 5.770 | 5.800 | 5.530 | 5.540 | 5.482 | 21,009,938 |
| 2023-05-30 | 5.570 | 5.990 | 5.560 | 5.740 | 5.679 | 31,152,638 |
| 2023-05-29 | 5.640 | 5.680 | 5.540 | 5.540 | 5.482 | 20,598,980 |
| 2023-05-26 | 5.500 | 5.780 | 5.480 | 5.680 | 5.620 | 35,254,032 |
| 2023-05-25 | 5.330 | 5.370 | 5.300 | 5.360 | 5.303 | 4,429,600 |
| 2023-05-24 | 5.370 | 5.410 | 5.340 | 5.350 | 5.294 | 3,304,520 |
| 2023-05-23 | 5.450 | 5.460 | 5.360 | 5.370 | 5.313 | 3,980,300 |
| 2023-05-22 | 5.390 | 5.490 | 5.390 | 5.460 | 5.402 | 3,823,100 |
| 2023-05-19 | 5.440 | 5.450 | 5.380 | 5.390 | 5.333 | 4,114,300 |
| 2023-05-18 | 5.490 | 5.530 | 5.450 | 5.450 | 5.392 | 3,819,676 |
| 2023-05-17 | 5.430 | 5.490 | 5.400 | 5.480 | 5.422 | 4,674,300 |
| 2023-05-16 | 5.470 | 5.470 | 5.400 | 5.430 | 5.373 | 3,947,700 |
| 2023-05-15 | 5.430 | 5.460 | 5.360 | 5.450 | 5.392 | 5,112,300 |
| 2023-05-12 | 5.420 | 5.480 | 5.400 | 5.420 | 5.363 | 4,173,493 |
| 2023-05-11 | 5.380 | 5.480 | 5.370 | 5.430 | 5.373 | 5,420,100 |
| 2023-05-10 | 5.360 | 5.420 | 5.350 | 5.380 | 5.323 | 4,607,600 |
| 2023-05-09 | 5.390 | 5.450 | 5.360 | 5.360 | 5.303 | 5,876,700 |
| 2023-05-08 | 5.340 | 5.400 | 5.340 | 5.390 | 5.333 | 4,384,700 |
| 2023-05-05 | 5.330 | 5.360 | 5.290 | 5.340 | 5.284 | 4,528,800 |
| 2023-05-04 | 5.210 | 5.330 | 5.210 | 5.330 | 5.274 | 5,404,518 |
| 2023-04-28 | 5.200 | 5.260 | 5.190 | 5.250 | 5.195 | 2,856,418 |
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.