Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.100 | 6.290 | 5.960 | 5.960 | 5.800 | 50,053,939 |
| 2022-05-05 | 6.000 | 6.660 | 5.940 | 6.370 | 6.199 | 73,533,438 |
| 2022-04-29 | 5.920 | 6.180 | 5.830 | 6.050 | 5.888 | 41,931,022 |
| 2022-04-28 | 5.760 | 6.020 | 5.650 | 5.850 | 5.693 | 41,089,316 |
| 2022-04-27 | 5.780 | 6.050 | 5.670 | 5.950 | 5.790 | 47,639,605 |
| 2022-04-26 | 5.260 | 5.670 | 5.220 | 5.670 | 5.518 | 20,578,378 |
| 2022-04-25 | 5.450 | 5.470 | 5.100 | 5.150 | 5.012 | 9,715,838 |
| 2022-04-22 | 5.650 | 5.650 | 5.480 | 5.530 | 5.382 | 7,868,600 |
| 2022-04-21 | 5.860 | 5.880 | 5.600 | 5.650 | 5.499 | 11,126,774 |
| 2022-04-20 | 5.950 | 5.960 | 5.830 | 5.920 | 5.761 | 8,278,290 |
| 2022-04-19 | 5.920 | 5.970 | 5.860 | 5.950 | 5.790 | 7,689,500 |
| 2022-04-18 | 5.780 | 5.990 | 5.650 | 5.950 | 5.790 | 13,674,500 |
| 2022-04-15 | 5.790 | 5.900 | 5.720 | 5.790 | 5.635 | 9,982,600 |
| 2022-04-14 | 5.690 | 5.950 | 5.690 | 5.810 | 5.654 | 12,822,200 |
| 2022-04-13 | 5.700 | 5.810 | 5.660 | 5.720 | 5.567 | 9,844,800 |
| 2022-04-12 | 5.610 | 5.750 | 5.530 | 5.740 | 5.586 | 8,871,489 |
| 2022-04-11 | 5.680 | 5.770 | 5.570 | 5.630 | 5.479 | 8,745,841 |
| 2022-04-08 | 5.650 | 5.750 | 5.570 | 5.670 | 5.518 | 6,980,900 |
| 2022-04-07 | 5.780 | 5.820 | 5.640 | 5.650 | 5.499 | 9,079,230 |
| 2022-04-06 | 5.650 | 5.810 | 5.620 | 5.800 | 5.645 | 10,054,830 |
| 2022-04-01 | 5.660 | 5.700 | 5.570 | 5.660 | 5.508 | 10,691,517 |
| 2022-03-31 | 5.430 | 5.820 | 5.410 | 5.730 | 5.576 | 22,306,064 |
| 2022-03-30 | 5.370 | 5.450 | 5.320 | 5.440 | 5.294 | 4,955,825 |
| 2022-03-29 | 5.400 | 5.450 | 5.310 | 5.370 | 5.226 | 4,758,000 |
| 2022-03-28 | 5.320 | 5.440 | 5.200 | 5.400 | 5.255 | 6,260,993 |
| 2022-03-25 | 5.280 | 5.380 | 5.250 | 5.340 | 5.197 | 5,022,000 |
| 2022-03-24 | 5.370 | 5.390 | 5.260 | 5.270 | 5.129 | 5,431,700 |
| 2022-03-23 | 5.410 | 5.500 | 5.360 | 5.390 | 5.246 | 5,683,500 |
| 2022-03-22 | 5.500 | 5.510 | 5.420 | 5.460 | 5.314 | 5,929,116 |
| 2022-03-21 | 5.440 | 5.500 | 5.370 | 5.500 | 5.353 | 9,970,682 |
| 2022-03-18 | 5.230 | 5.480 | 5.190 | 5.400 | 5.255 | 13,352,932 |
| 2022-03-17 | 5.350 | 5.430 | 5.210 | 5.250 | 5.109 | 15,163,384 |
| 2022-03-16 | 5.180 | 5.300 | 5.010 | 5.290 | 5.148 | 16,950,667 |
| 2022-03-15 | 5.580 | 5.650 | 5.070 | 5.150 | 5.012 | 31,689,465 |
| 2022-03-14 | 5.880 | 5.930 | 5.610 | 5.610 | 5.460 | 18,459,200 |
| 2022-03-11 | 5.950 | 6.070 | 5.850 | 5.940 | 5.781 | 27,520,270 |
| 2022-03-10 | 5.830 | 6.320 | 5.800 | 6.070 | 5.907 | 56,825,721 |
| 2022-03-09 | 5.500 | 6.060 | 5.500 | 5.950 | 5.790 | 60,525,823 |
| 2022-03-08 | 5.740 | 5.750 | 5.510 | 5.510 | 5.362 | 11,281,700 |
| 2022-03-07 | 5.530 | 5.920 | 5.470 | 5.740 | 5.586 | 16,982,043 |
| 2022-03-04 | 5.620 | 5.620 | 5.490 | 5.510 | 5.362 | 6,197,320 |
| 2022-03-03 | 5.560 | 5.630 | 5.560 | 5.630 | 5.479 | 4,661,900 |
| 2022-03-02 | 5.580 | 5.600 | 5.540 | 5.560 | 5.411 | 2,873,000 |
| 2022-03-01 | 5.560 | 5.650 | 5.560 | 5.580 | 5.430 | 4,968,220 |
| 2022-02-28 | 5.540 | 5.600 | 5.480 | 5.560 | 5.411 | 4,128,900 |
| 2022-02-25 | 5.550 | 5.580 | 5.490 | 5.550 | 5.401 | 5,080,200 |
| 2022-02-24 | 5.600 | 5.670 | 5.440 | 5.500 | 5.353 | 7,961,600 |
| 2022-02-23 | 5.620 | 5.660 | 5.580 | 5.600 | 5.450 | 4,931,912 |
| 2022-02-22 | 5.690 | 5.700 | 5.570 | 5.630 | 5.479 | 5,076,112 |
| 2022-02-21 | 5.720 | 5.740 | 5.640 | 5.690 | 5.537 | 5,608,200 |
| 2022-02-18 | 5.640 | 5.760 | 5.600 | 5.720 | 5.567 | 7,790,701 |
| 2022-02-17 | 5.620 | 5.870 | 5.580 | 5.730 | 5.576 | 15,267,774 |
| 2022-02-16 | 5.520 | 5.600 | 5.500 | 5.580 | 5.430 | 5,739,600 |
| 2022-02-15 | 5.530 | 5.570 | 5.460 | 5.500 | 5.353 | 6,684,106 |
| 2022-02-14 | 5.500 | 5.560 | 5.470 | 5.520 | 5.372 | 7,326,200 |
| 2022-02-11 | 5.570 | 5.620 | 5.500 | 5.530 | 5.382 | 9,170,306 |
| 2022-02-10 | 5.420 | 5.710 | 5.390 | 5.640 | 5.489 | 21,599,406 |
| 2022-02-09 | 5.280 | 5.330 | 5.260 | 5.310 | 5.168 | 3,429,000 |
| 2022-02-08 | 5.150 | 5.300 | 5.120 | 5.300 | 5.158 | 5,335,200 |
| 2022-02-07 | 5.120 | 5.170 | 5.090 | 5.150 | 5.012 | 3,925,200 |
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.