Guangxi Nanning Waterworks Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.100	6.140	5.990	6.040	5.976	10,659,900
2022-07-29	6.160	6.300	6.110	6.120	6.055	11,380,300
2022-07-28	6.200	6.270	6.170	6.180	6.115	12,507,797
2022-07-27	6.150	6.220	6.130	6.170	6.105	8,483,597
2022-07-26	6.080	6.180	6.060	6.170	6.105	8,370,151
2022-07-25	6.190	6.380	6.100	6.120	6.055	15,838,300
2022-07-22	6.100	6.260	6.100	6.190	6.125	15,608,600
2022-07-21	6.250	6.260	6.090	6.100	6.036	12,944,400
2022-07-20	6.290	6.300	6.150	6.230	6.164	14,881,000
2022-07-19	6.180	6.270	6.100	6.250	6.184	21,623,156
2022-07-18	5.840	6.240	5.820	6.190	6.125	34,214,384
2022-07-15	5.970	5.980	5.820	5.840	5.778	10,971,500
2022-07-14	6.150	6.180	5.960	5.980	5.917	15,540,200
2022-07-13	5.970	6.090	5.920	6.090	6.026	15,216,451
2022-07-12	5.860	5.970	5.840	5.950	5.887	9,976,400
2022-07-11	5.840	5.890	5.760	5.850	5.788	6,910,300
2022-07-08	5.850	5.890	5.830	5.850	5.788	6,304,900
2022-07-07	5.820	5.890	5.800	5.850	5.788	6,687,600
2022-07-06	5.960	5.970	5.800	5.810	5.749	11,077,300
2022-07-05	6.100	6.110	5.940	5.990	5.927	13,945,400
2022-07-04	6.140	6.220	6.120	6.180	6.014	17,803,600
2022-07-01	6.030	6.470	6.030	6.210	6.044	33,045,851
2022-06-30	5.940	6.000	5.920	5.970	5.810	11,978,100
2022-06-29	5.920	6.050	5.880	5.970	5.810	18,663,700
2022-06-28	5.880	5.940	5.850	5.920	5.761	7,107,509
2022-06-27	5.880	5.910	5.840	5.870	5.713	6,791,904
2022-06-24	5.940	5.940	5.860	5.860	5.703	8,433,800
2022-06-23	5.890	5.940	5.810	5.930	5.771	11,309,000
2022-06-22	5.940	6.010	5.880	5.880	5.722	10,922,600
2022-06-21	6.030	6.070	5.910	5.960	5.800	14,255,200
2022-06-20	6.090	6.120	6.030	6.040	5.878	12,211,900
2022-06-17	6.120	6.230	6.050	6.090	5.927	16,261,500
2022-06-16	6.110	6.170	6.040	6.170	6.005	14,687,586
2022-06-15	6.110	6.230	6.060	6.110	5.946	21,484,586
2022-06-14	6.040	6.120	5.860	6.120	5.956	17,639,000
2022-06-13	6.090	6.150	5.970	6.060	5.898	14,873,900
2022-06-10	6.040	6.110	6.000	6.090	5.927	11,359,200
2022-06-09	6.080	6.120	5.990	6.040	5.878	11,029,400
2022-06-08	6.080	6.150	5.930	6.110	5.946	20,434,846
2022-06-07	6.190	6.240	6.060	6.080	5.917	17,035,900
2022-06-06	6.070	6.210	6.020	6.210	6.044	19,467,729
2022-06-02	6.110	6.160	6.030	6.070	5.907	13,332,400
2022-06-01	6.160	6.230	6.070	6.130	5.966	16,218,345
2022-05-31	6.200	6.230	6.090	6.160	5.995	18,030,629
2022-05-30	6.200	6.250	6.100	6.210	6.044	20,327,945
2022-05-27	6.280	6.360	6.100	6.220	6.053	24,936,345
2022-05-26	6.210	6.380	6.170	6.260	6.092	28,307,300
2022-05-25	5.930	6.250	5.910	6.190	6.024	33,298,550
2022-05-24	6.510	6.520	5.960	5.960	5.800	49,625,497
2022-05-23	6.360	6.480	6.200	6.470	6.297	42,605,832
2022-05-20	6.450	6.540	6.310	6.350	6.180	40,082,619
2022-05-19	6.380	6.590	6.340	6.470	6.297	44,323,885
2022-05-18	6.660	6.840	6.480	6.550	6.374	75,846,166
2022-05-17	6.250	6.880	6.200	6.880	6.696	103,005,120
2022-05-16	6.120	6.430	6.120	6.250	6.082	81,239,780
2022-05-13	6.800	7.000	6.800	6.800	6.618	33,958,155
2022-05-12	8.650	8.650	7.280	7.560	7.357	153,146,814
2022-05-11	7.940	7.940	7.940	7.940	7.727	4,572,607
2022-05-10	7.220	7.220	7.220	7.220	7.026	7,970,725
2022-05-09	6.040	6.560	6.040	6.560	6.384	38,818,606

← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.