Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.390 | 5.410 | 5.370 | 5.410 | 5.353 | 4,106,300 |
| 2023-01-31 | 5.350 | 5.390 | 5.310 | 5.390 | 5.333 | 4,289,700 |
| 2023-01-30 | 5.310 | 5.370 | 5.310 | 5.350 | 5.294 | 5,757,616 |
| 2023-01-20 | 5.260 | 5.290 | 5.230 | 5.290 | 5.234 | 3,931,456 |
| 2023-01-19 | 5.200 | 5.250 | 5.180 | 5.240 | 5.185 | 2,670,209 |
| 2023-01-18 | 5.180 | 5.220 | 5.170 | 5.200 | 5.145 | 1,977,891 |
| 2023-01-17 | 5.200 | 5.220 | 5.160 | 5.180 | 5.125 | 2,206,400 |
| 2023-01-16 | 5.190 | 5.210 | 5.160 | 5.190 | 5.135 | 3,015,200 |
| 2023-01-13 | 5.130 | 5.170 | 5.120 | 5.170 | 5.115 | 2,553,100 |
| 2023-01-12 | 5.120 | 5.150 | 5.100 | 5.130 | 5.076 | 2,808,600 |
| 2023-01-11 | 5.150 | 5.180 | 5.100 | 5.120 | 5.066 | 2,880,000 |
| 2023-01-10 | 5.200 | 5.230 | 5.140 | 5.150 | 5.096 | 3,451,400 |
| 2023-01-09 | 5.220 | 5.250 | 5.200 | 5.200 | 5.145 | 2,726,600 |
| 2023-01-06 | 5.260 | 5.270 | 5.210 | 5.210 | 5.155 | 3,273,500 |
| 2023-01-05 | 5.290 | 5.300 | 5.250 | 5.250 | 5.195 | 3,319,000 |
| 2023-01-04 | 5.270 | 5.310 | 5.250 | 5.280 | 5.224 | 2,974,500 |
| 2023-01-03 | 5.260 | 5.280 | 5.220 | 5.280 | 5.224 | 3,458,400 |
| 2022-12-30 | 5.160 | 5.280 | 5.160 | 5.260 | 5.204 | 4,825,000 |
| 2022-12-29 | 5.180 | 5.200 | 5.140 | 5.160 | 5.106 | 2,117,780 |
| 2022-12-28 | 5.180 | 5.220 | 5.140 | 5.170 | 5.115 | 2,995,201 |
| 2022-12-27 | 5.180 | 5.220 | 5.160 | 5.190 | 5.135 | 3,240,400 |
| 2022-12-26 | 5.120 | 5.180 | 5.120 | 5.170 | 5.115 | 2,316,702 |
| 2022-12-23 | 5.100 | 5.160 | 5.090 | 5.130 | 5.076 | 2,328,751 |
| 2022-12-22 | 5.180 | 5.220 | 5.080 | 5.110 | 5.056 | 3,432,300 |
| 2022-12-21 | 5.240 | 5.240 | 5.160 | 5.170 | 5.115 | 2,986,800 |
| 2022-12-20 | 5.220 | 5.260 | 5.170 | 5.220 | 5.165 | 2,399,892 |
| 2022-12-19 | 5.350 | 5.370 | 5.190 | 5.210 | 5.155 | 4,416,400 |
| 2022-12-16 | 5.340 | 5.380 | 5.310 | 5.350 | 5.294 | 3,262,100 |
| 2022-12-15 | 5.350 | 5.390 | 5.330 | 5.370 | 5.313 | 2,811,600 |
| 2022-12-14 | 5.390 | 5.420 | 5.340 | 5.340 | 5.284 | 2,988,616 |
| 2022-12-13 | 5.360 | 5.430 | 5.360 | 5.390 | 5.333 | 4,098,100 |
| 2022-12-12 | 5.460 | 5.460 | 5.360 | 5.370 | 5.313 | 3,738,100 |
| 2022-12-09 | 5.480 | 5.500 | 5.440 | 5.450 | 5.392 | 3,587,700 |
| 2022-12-08 | 5.470 | 5.510 | 5.450 | 5.470 | 5.412 | 3,667,431 |
| 2022-12-07 | 5.510 | 5.520 | 5.460 | 5.490 | 5.432 | 3,960,716 |
| 2022-12-06 | 5.550 | 5.560 | 5.480 | 5.500 | 5.442 | 4,885,198 |
| 2022-12-05 | 5.510 | 5.560 | 5.510 | 5.560 | 5.501 | 5,307,960 |
| 2022-12-02 | 5.480 | 5.530 | 5.450 | 5.510 | 5.452 | 4,192,800 |
| 2022-12-01 | 5.480 | 5.520 | 5.460 | 5.490 | 5.432 | 4,783,324 |
| 2022-11-30 | 5.490 | 5.530 | 5.450 | 5.480 | 5.422 | 4,725,400 |
| 2022-11-29 | 5.420 | 5.510 | 5.420 | 5.500 | 5.442 | 6,029,392 |
| 2022-11-28 | 5.430 | 5.460 | 5.340 | 5.450 | 5.392 | 6,100,700 |
| 2022-11-25 | 5.390 | 5.430 | 5.350 | 5.420 | 5.363 | 4,715,900 |
| 2022-11-24 | 5.380 | 5.420 | 5.350 | 5.380 | 5.323 | 3,813,500 |
| 2022-11-23 | 5.340 | 5.390 | 5.310 | 5.380 | 5.323 | 4,734,600 |
| 2022-11-22 | 5.330 | 5.390 | 5.310 | 5.330 | 5.274 | 5,066,192 |
| 2022-11-21 | 5.360 | 5.360 | 5.300 | 5.320 | 5.264 | 5,779,200 |
| 2022-11-18 | 5.410 | 5.420 | 5.370 | 5.370 | 5.313 | 5,047,310 |
| 2022-11-17 | 5.400 | 5.420 | 5.380 | 5.420 | 5.363 | 4,356,000 |
| 2022-11-16 | 5.410 | 5.460 | 5.390 | 5.420 | 5.363 | 5,115,700 |
| 2022-11-15 | 5.390 | 5.420 | 5.350 | 5.410 | 5.353 | 5,125,600 |
| 2022-11-14 | 5.390 | 5.450 | 5.350 | 5.380 | 5.323 | 5,017,000 |
| 2022-11-11 | 5.420 | 5.440 | 5.380 | 5.380 | 5.323 | 5,082,100 |
| 2022-11-10 | 5.360 | 5.390 | 5.320 | 5.340 | 5.284 | 3,885,373 |
| 2022-11-09 | 5.380 | 5.410 | 5.360 | 5.370 | 5.313 | 3,721,800 |
| 2022-11-08 | 5.390 | 5.400 | 5.330 | 5.380 | 5.323 | 4,143,693 |
| 2022-11-07 | 5.320 | 5.400 | 5.320 | 5.390 | 5.333 | 4,520,080 |
| 2022-11-04 | 5.250 | 5.350 | 5.250 | 5.340 | 5.284 | 4,618,300 |
| 2022-11-03 | 5.250 | 5.280 | 5.230 | 5.260 | 5.204 | 2,604,893 |
| 2022-11-02 | 5.220 | 5.280 | 5.210 | 5.270 | 5.214 | 3,232,800 |
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.