Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.120 | 5.230 | 5.120 | 5.230 | 5.175 | 2,751,500 |
| 2022-10-31 | 5.110 | 5.180 | 5.090 | 5.130 | 5.076 | 2,873,500 |
| 2022-10-28 | 5.300 | 5.310 | 5.080 | 5.100 | 5.046 | 4,149,200 |
| 2022-10-27 | 5.300 | 5.340 | 5.260 | 5.300 | 5.244 | 2,724,700 |
| 2022-10-26 | 5.200 | 5.310 | 5.190 | 5.310 | 5.254 | 3,567,799 |
| 2022-10-25 | 5.180 | 5.200 | 5.100 | 5.190 | 5.135 | 2,941,100 |
| 2022-10-24 | 5.300 | 5.340 | 5.140 | 5.180 | 5.125 | 4,228,100 |
| 2022-10-21 | 5.290 | 5.320 | 5.270 | 5.310 | 5.254 | 2,232,993 |
| 2022-10-20 | 5.280 | 5.320 | 5.250 | 5.260 | 5.204 | 2,580,700 |
| 2022-10-19 | 5.310 | 5.320 | 5.260 | 5.290 | 5.234 | 3,072,375 |
| 2022-10-18 | 5.360 | 5.360 | 5.300 | 5.310 | 5.254 | 3,693,801 |
| 2022-10-17 | 5.280 | 5.370 | 5.270 | 5.350 | 5.294 | 3,441,591 |
| 2022-10-14 | 5.290 | 5.350 | 5.280 | 5.310 | 5.254 | 3,645,600 |
| 2022-10-13 | 5.230 | 5.290 | 5.220 | 5.280 | 5.224 | 3,233,800 |
| 2022-10-12 | 5.150 | 5.260 | 5.130 | 5.260 | 5.204 | 3,541,600 |
| 2022-10-11 | 5.140 | 5.160 | 5.020 | 5.160 | 5.106 | 3,226,755 |
| 2022-10-10 | 5.180 | 5.210 | 5.100 | 5.120 | 5.066 | 3,316,200 |
| 2022-09-30 | 5.150 | 5.190 | 5.130 | 5.150 | 5.096 | 2,092,182 |
| 2022-09-29 | 5.190 | 5.230 | 5.100 | 5.140 | 5.086 | 3,329,000 |
| 2022-09-28 | 5.180 | 5.240 | 5.140 | 5.140 | 5.086 | 3,542,100 |
| 2022-09-27 | 5.110 | 5.200 | 5.100 | 5.200 | 5.145 | 3,125,207 |
| 2022-09-26 | 5.260 | 5.260 | 5.090 | 5.100 | 5.046 | 5,776,500 |
| 2022-09-23 | 5.320 | 5.340 | 5.250 | 5.290 | 5.234 | 2,789,400 |
| 2022-09-22 | 5.350 | 5.390 | 5.310 | 5.310 | 5.254 | 2,600,700 |
| 2022-09-21 | 5.260 | 5.390 | 5.240 | 5.390 | 5.333 | 3,662,158 |
| 2022-09-20 | 5.300 | 5.350 | 5.280 | 5.310 | 5.254 | 3,185,097 |
| 2022-09-19 | 5.290 | 5.310 | 5.210 | 5.280 | 5.224 | 4,037,200 |
| 2022-09-16 | 5.470 | 5.480 | 5.290 | 5.290 | 5.234 | 7,275,700 |
| 2022-09-15 | 5.560 | 5.580 | 5.440 | 5.460 | 5.402 | 6,240,400 |
| 2022-09-14 | 5.560 | 5.590 | 5.530 | 5.550 | 5.491 | 5,030,458 |
| 2022-09-13 | 5.660 | 5.680 | 5.590 | 5.630 | 5.571 | 5,257,876 |
| 2022-09-09 | 5.630 | 5.680 | 5.620 | 5.660 | 5.600 | 3,035,200 |
| 2022-09-08 | 5.720 | 5.750 | 5.640 | 5.640 | 5.580 | 4,039,100 |
| 2022-09-07 | 5.660 | 5.710 | 5.600 | 5.700 | 5.640 | 6,611,000 |
| 2022-09-06 | 5.660 | 5.680 | 5.620 | 5.680 | 5.620 | 5,222,200 |
| 2022-09-05 | 5.560 | 5.670 | 5.550 | 5.650 | 5.590 | 5,336,800 |
| 2022-09-02 | 5.550 | 5.620 | 5.520 | 5.600 | 5.541 | 4,510,500 |
| 2022-09-01 | 5.560 | 5.620 | 5.520 | 5.540 | 5.482 | 5,892,900 |
| 2022-08-31 | 5.710 | 5.720 | 5.540 | 5.570 | 5.511 | 7,764,178 |
| 2022-08-30 | 5.770 | 5.790 | 5.660 | 5.700 | 5.640 | 5,975,400 |
| 2022-08-29 | 5.610 | 5.760 | 5.560 | 5.750 | 5.689 | 7,096,479 |
| 2022-08-26 | 5.770 | 5.790 | 5.660 | 5.660 | 5.600 | 8,391,649 |
| 2022-08-25 | 5.760 | 5.830 | 5.670 | 5.780 | 5.719 | 13,125,500 |
| 2022-08-24 | 5.870 | 5.940 | 5.780 | 5.840 | 5.778 | 10,391,500 |
| 2022-08-23 | 5.800 | 5.870 | 5.750 | 5.860 | 5.798 | 7,575,000 |
| 2022-08-22 | 5.770 | 5.800 | 5.710 | 5.800 | 5.739 | 7,091,500 |
| 2022-08-19 | 5.680 | 5.780 | 5.660 | 5.740 | 5.679 | 7,339,000 |
| 2022-08-18 | 5.730 | 5.760 | 5.660 | 5.680 | 5.620 | 7,900,407 |
| 2022-08-17 | 5.700 | 5.830 | 5.700 | 5.770 | 5.709 | 9,473,900 |
| 2022-08-16 | 5.680 | 5.750 | 5.650 | 5.710 | 5.650 | 5,001,500 |
| 2022-08-15 | 5.670 | 5.700 | 5.610 | 5.680 | 5.620 | 6,479,100 |
| 2022-08-12 | 5.630 | 5.760 | 5.580 | 5.700 | 5.640 | 9,525,091 |
| 2022-08-11 | 5.550 | 5.620 | 5.530 | 5.610 | 5.551 | 7,138,607 |
| 2022-08-10 | 5.570 | 5.570 | 5.490 | 5.510 | 5.452 | 5,841,300 |
| 2022-08-09 | 5.610 | 5.620 | 5.540 | 5.550 | 5.491 | 6,188,200 |
| 2022-08-08 | 5.600 | 5.610 | 5.550 | 5.600 | 5.541 | 6,867,400 |
| 2022-08-05 | 5.590 | 5.640 | 5.530 | 5.630 | 5.571 | 7,071,300 |
| 2022-08-04 | 5.540 | 5.590 | 5.460 | 5.590 | 5.531 | 9,011,970 |
| 2022-08-03 | 5.640 | 5.730 | 5.500 | 5.510 | 5.452 | 14,696,800 |
| 2022-08-02 | 5.990 | 6.000 | 5.580 | 5.640 | 5.580 | 22,495,416 |
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.