Guangxi Nanning Waterworks Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.450	4.500	4.340	4.390	4.390	7,544,800
2026-07-16	4.420	4.470	4.360	4.460	4.460	6,838,900
2026-07-15	4.330	4.440	4.300	4.440	4.440	8,042,700
2026-07-14	4.210	4.310	4.180	4.310	4.310	7,578,700
2026-07-13	4.290	4.320	4.160	4.230	4.230	10,602,200
2026-07-10	4.280	4.380	4.150	4.310	4.310	11,200,100
2026-07-09	4.440	4.440	4.260	4.280	4.280	14,169,100
2026-07-08	4.530	4.560	4.300	4.450	4.450	20,303,900
2026-07-07	4.730	4.740	4.440	4.550	4.550	31,180,563
2026-07-06	4.350	4.750	4.290	4.750	4.750	21,299,421
2026-07-03	4.220	4.330	4.220	4.320	4.320	4,716,060
2026-07-02	4.210	4.270	4.180	4.220	4.220	4,534,126
2026-07-01	4.060	4.240	4.060	4.210	4.210	5,461,700
2026-06-30	4.140	4.190	4.060	4.090	4.090	4,882,860
2026-06-29	4.140	4.210	4.040	4.180	4.180	4,590,258
2026-06-26	4.200	4.250	4.140	4.160	4.160	3,676,842
2026-06-25	4.290	4.300	4.170	4.220	4.220	4,632,600
2026-06-24	4.390	4.400	4.260	4.290	4.290	4,725,851
2026-06-23	4.360	4.460	4.350	4.390	4.390	5,573,542
2026-06-22	4.260	4.400	4.130	4.400	4.400	7,577,642
2026-06-18	4.310	4.330	4.220	4.260	4.260	4,674,384
2026-06-17	4.390	4.390	4.290	4.330	4.330	4,019,700
2026-06-16	4.430	4.430	4.330	4.370	4.370	3,602,100
2026-06-15	4.410	4.510	4.400	4.430	4.430	4,499,900
2026-06-12	4.380	4.440	4.290	4.410	4.410	5,015,500
2026-06-11	4.330	4.380	4.280	4.340	4.340	3,660,500
2026-06-10	4.360	4.360	4.280	4.360	4.360	4,438,000
2026-06-09	4.390	4.410	4.320	4.340	4.340	4,743,300
2026-06-08	4.450	4.500	4.310	4.370	4.370	6,121,158
2026-06-05	4.430	4.500	4.400	4.480	4.480	4,943,558
2026-06-04	4.590	4.630	4.410	4.440	4.405	6,911,400
2026-06-03	4.670	4.710	4.530	4.600	4.564	6,368,000
2026-06-02	4.770	4.790	4.670	4.680	4.643	5,259,800
2026-06-01	4.610	4.790	4.580	4.780	4.742	7,501,500
2026-05-29	4.520	4.680	4.490	4.630	4.594	7,805,900
2026-05-28	4.600	4.630	4.490	4.540	4.540	4,913,800
2026-05-27	4.690	4.690	4.550	4.590	4.590	5,732,000
2026-05-26	4.710	4.710	4.650	4.690	4.690	4,743,800
2026-05-25	4.710	4.760	4.680	4.720	4.720	4,734,300
2026-05-22	4.730	4.760	4.680	4.730	4.730	6,210,900
2026-05-21	4.810	4.900	4.710	4.730	4.730	6,899,300
2026-05-20	4.990	4.990	4.780	4.820	4.820	9,438,300
2026-05-19	4.930	4.990	4.900	4.980	4.980	5,850,800
2026-05-18	4.890	4.940	4.840	4.930	4.930	6,692,700
2026-05-15	4.940	4.970	4.880	4.900	4.900	7,151,900
2026-05-14	5.010	5.040	4.930	4.940	4.940	6,069,784
2026-05-13	5.000	5.100	4.990	5.020	5.020	5,440,730
2026-05-12	5.060	5.060	4.980	5.000	5.000	7,350,100
2026-05-11	5.030	5.060	4.980	5.030	5.030	6,604,327
2026-05-08	5.050	5.080	4.980	5.010	5.010	6,116,000
2026-05-07	5.060	5.120	5.020	5.050	5.050	8,383,400
2026-05-06	4.990	5.120	4.990	5.070	5.070	12,065,700
2026-04-30	4.980	5.040	4.940	4.970	4.970	10,143,200
2026-04-29	4.910	5.050	4.900	5.010	5.010	19,200,800
2026-04-28	4.770	4.840	4.760	4.830	4.830	6,465,700
2026-04-27	4.770	4.790	4.730	4.770	4.770	5,055,100
2026-04-24	4.750	4.790	4.740	4.780	4.780	5,327,600
2026-04-23	4.720	4.780	4.680	4.770	4.770	7,140,400
2026-04-22	4.730	4.770	4.710	4.730	4.730	4,336,363
2026-04-21	4.770	4.770	4.710	4.740	4.740	5,177,000

← NewerPage 2 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.