Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.180 | 5.210 | 5.150 | 5.200 | 5.145 | 1,986,500 |
| 2023-04-26 | 5.130 | 5.190 | 5.120 | 5.180 | 5.125 | 2,332,504 |
| 2023-04-25 | 5.170 | 5.180 | 5.100 | 5.130 | 5.076 | 4,190,400 |
| 2023-04-24 | 5.110 | 5.250 | 5.100 | 5.210 | 5.155 | 5,421,597 |
| 2023-04-21 | 5.170 | 5.210 | 5.130 | 5.150 | 5.096 | 4,180,404 |
| 2023-04-20 | 5.240 | 5.240 | 5.150 | 5.190 | 5.135 | 4,997,500 |
| 2023-04-19 | 5.260 | 5.280 | 5.220 | 5.230 | 5.175 | 3,533,300 |
| 2023-04-18 | 5.320 | 5.340 | 5.260 | 5.270 | 5.214 | 3,658,913 |
| 2023-04-17 | 5.290 | 5.320 | 5.250 | 5.310 | 5.254 | 4,591,401 |
| 2023-04-14 | 5.350 | 5.350 | 5.280 | 5.320 | 5.264 | 3,175,967 |
| 2023-04-13 | 5.320 | 5.340 | 5.290 | 5.320 | 5.264 | 2,935,100 |
| 2023-04-12 | 5.240 | 5.320 | 5.230 | 5.310 | 5.254 | 3,964,920 |
| 2023-04-11 | 5.230 | 5.250 | 5.190 | 5.230 | 5.175 | 3,084,300 |
| 2023-04-10 | 5.270 | 5.270 | 5.210 | 5.220 | 5.165 | 3,446,100 |
| 2023-04-07 | 5.230 | 5.280 | 5.210 | 5.270 | 5.214 | 2,822,200 |
| 2023-04-06 | 5.280 | 5.280 | 5.210 | 5.230 | 5.175 | 3,908,800 |
| 2023-04-04 | 5.280 | 5.310 | 5.260 | 5.270 | 5.214 | 3,971,300 |
| 2023-04-03 | 5.270 | 5.310 | 5.250 | 5.280 | 5.224 | 3,059,400 |
| 2023-03-31 | 5.250 | 5.300 | 5.250 | 5.280 | 5.224 | 3,046,100 |
| 2023-03-30 | 5.300 | 5.330 | 5.250 | 5.250 | 5.195 | 4,693,300 |
| 2023-03-29 | 5.380 | 5.400 | 5.300 | 5.300 | 5.244 | 4,976,700 |
| 2023-03-28 | 5.410 | 5.410 | 5.350 | 5.380 | 5.323 | 3,010,000 |
| 2023-03-27 | 5.450 | 5.470 | 5.350 | 5.390 | 5.333 | 4,816,100 |
| 2023-03-24 | 5.490 | 5.520 | 5.430 | 5.450 | 5.392 | 3,874,500 |
| 2023-03-23 | 5.500 | 5.500 | 5.440 | 5.480 | 5.422 | 3,746,400 |
| 2023-03-22 | 5.490 | 5.530 | 5.470 | 5.510 | 5.452 | 2,916,600 |
| 2023-03-21 | 5.480 | 5.490 | 5.440 | 5.480 | 5.422 | 2,785,800 |
| 2023-03-20 | 5.540 | 5.570 | 5.440 | 5.450 | 5.392 | 4,838,896 |
| 2023-03-17 | 5.480 | 5.550 | 5.470 | 5.530 | 5.472 | 4,099,380 |
| 2023-03-16 | 5.540 | 5.540 | 5.440 | 5.470 | 5.412 | 4,396,400 |
| 2023-03-15 | 5.420 | 5.550 | 5.410 | 5.540 | 5.482 | 5,512,016 |
| 2023-03-14 | 5.460 | 5.470 | 5.350 | 5.390 | 5.333 | 5,154,383 |
| 2023-03-13 | 5.470 | 5.500 | 5.430 | 5.470 | 5.412 | 4,657,801 |
| 2023-03-10 | 5.560 | 5.610 | 5.480 | 5.500 | 5.442 | 5,115,900 |
| 2023-03-09 | 5.580 | 5.610 | 5.510 | 5.600 | 5.541 | 7,561,201 |
| 2023-03-08 | 5.460 | 5.550 | 5.460 | 5.550 | 5.491 | 4,638,708 |
| 2023-03-07 | 5.560 | 5.560 | 5.460 | 5.460 | 5.402 | 4,945,600 |
| 2023-03-06 | 5.550 | 5.590 | 5.520 | 5.550 | 5.491 | 4,652,608 |
| 2023-03-03 | 5.510 | 5.570 | 5.510 | 5.560 | 5.501 | 4,971,816 |
| 2023-03-02 | 5.500 | 5.530 | 5.500 | 5.520 | 5.462 | 3,269,600 |
| 2023-03-01 | 5.540 | 5.540 | 5.490 | 5.520 | 5.462 | 4,753,500 |
| 2023-02-28 | 5.410 | 5.560 | 5.410 | 5.540 | 5.482 | 8,285,308 |
| 2023-02-27 | 5.470 | 5.480 | 5.400 | 5.420 | 5.363 | 3,484,700 |
| 2023-02-24 | 5.470 | 5.470 | 5.420 | 5.460 | 5.402 | 2,558,000 |
| 2023-02-23 | 5.460 | 5.490 | 5.430 | 5.460 | 5.402 | 2,939,600 |
| 2023-02-22 | 5.450 | 5.470 | 5.420 | 5.460 | 5.402 | 2,892,500 |
| 2023-02-21 | 5.440 | 5.470 | 5.400 | 5.460 | 5.402 | 3,887,200 |
| 2023-02-20 | 5.380 | 5.450 | 5.340 | 5.450 | 5.392 | 4,013,800 |
| 2023-02-17 | 5.340 | 5.420 | 5.340 | 5.360 | 5.303 | 5,830,567 |
| 2023-02-16 | 5.450 | 5.480 | 5.320 | 5.340 | 5.284 | 6,918,600 |
| 2023-02-15 | 5.490 | 5.490 | 5.440 | 5.460 | 5.402 | 2,969,700 |
| 2023-02-14 | 5.480 | 5.500 | 5.450 | 5.470 | 5.412 | 2,977,826 |
| 2023-02-13 | 5.460 | 5.480 | 5.430 | 5.470 | 5.412 | 3,474,400 |
| 2023-02-10 | 5.420 | 5.470 | 5.400 | 5.470 | 5.412 | 4,230,700 |
| 2023-02-09 | 5.360 | 5.470 | 5.360 | 5.410 | 5.353 | 5,349,900 |
| 2023-02-08 | 5.430 | 5.440 | 5.360 | 5.370 | 5.313 | 2,794,300 |
| 2023-02-07 | 5.400 | 5.430 | 5.380 | 5.420 | 5.363 | 2,928,200 |
| 2023-02-06 | 5.390 | 5.430 | 5.350 | 5.410 | 5.353 | 4,276,700 |
| 2023-02-03 | 5.380 | 5.390 | 5.320 | 5.370 | 5.313 | 4,104,800 |
| 2023-02-02 | 5.430 | 5.430 | 5.370 | 5.380 | 5.323 | 3,799,592 |
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.