Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.050 | 5.110 | 5.010 | 5.100 | 4.963 | 2,749,900 |
| 2022-01-27 | 5.070 | 5.090 | 5.000 | 5.020 | 4.885 | 3,227,900 |
| 2022-01-26 | 5.070 | 5.110 | 5.030 | 5.080 | 4.944 | 3,003,300 |
| 2022-01-25 | 5.230 | 5.230 | 5.040 | 5.050 | 4.915 | 5,117,500 |
| 2022-01-24 | 5.280 | 5.290 | 5.210 | 5.220 | 5.080 | 3,175,350 |
| 2022-01-21 | 5.290 | 5.330 | 5.270 | 5.280 | 5.138 | 2,652,700 |
| 2022-01-20 | 5.410 | 5.470 | 5.290 | 5.300 | 5.158 | 4,974,200 |
| 2022-01-19 | 5.360 | 5.430 | 5.360 | 5.400 | 5.255 | 3,569,900 |
| 2022-01-18 | 5.460 | 5.500 | 5.350 | 5.380 | 5.236 | 5,368,900 |
| 2022-01-17 | 5.400 | 5.470 | 5.380 | 5.440 | 5.294 | 3,904,200 |
| 2022-01-14 | 5.500 | 5.510 | 5.390 | 5.400 | 5.255 | 5,775,900 |
| 2022-01-13 | 5.540 | 5.570 | 5.500 | 5.500 | 5.353 | 5,297,200 |
| 2022-01-12 | 5.550 | 5.580 | 5.510 | 5.540 | 5.391 | 4,177,500 |
| 2022-01-11 | 5.510 | 5.610 | 5.510 | 5.550 | 5.401 | 6,699,908 |
| 2022-01-10 | 5.460 | 5.560 | 5.460 | 5.510 | 5.362 | 4,972,400 |
| 2022-01-07 | 5.550 | 5.630 | 5.460 | 5.460 | 5.314 | 4,837,900 |
| 2022-01-06 | 5.490 | 5.580 | 5.460 | 5.560 | 5.411 | 4,519,600 |
| 2022-01-05 | 5.570 | 5.600 | 5.450 | 5.500 | 5.353 | 5,459,800 |
| 2022-01-04 | 5.400 | 5.590 | 5.360 | 5.560 | 5.411 | 9,737,778 |
| 2021-12-31 | 5.320 | 5.410 | 5.310 | 5.380 | 5.236 | 3,691,402 |
| 2021-12-30 | 5.300 | 5.360 | 5.290 | 5.320 | 5.177 | 2,507,102 |
| 2021-12-29 | 5.300 | 5.340 | 5.260 | 5.300 | 5.158 | 2,440,100 |
| 2021-12-28 | 5.300 | 5.310 | 5.240 | 5.280 | 5.138 | 2,124,500 |
| 2021-12-27 | 5.240 | 5.310 | 5.230 | 5.300 | 5.158 | 2,814,000 |
| 2021-12-24 | 5.340 | 5.340 | 5.220 | 5.230 | 5.090 | 3,918,900 |
| 2021-12-23 | 5.370 | 5.390 | 5.310 | 5.310 | 5.168 | 4,643,095 |
| 2021-12-22 | 5.470 | 5.490 | 5.370 | 5.380 | 5.236 | 4,894,800 |
| 2021-12-21 | 5.340 | 5.460 | 5.340 | 5.460 | 5.314 | 6,166,200 |
| 2021-12-20 | 5.340 | 5.400 | 5.340 | 5.350 | 5.207 | 4,664,100 |
| 2021-12-17 | 5.410 | 5.420 | 5.360 | 5.370 | 5.226 | 4,650,003 |
| 2021-12-16 | 5.380 | 5.460 | 5.350 | 5.410 | 5.265 | 4,335,000 |
| 2021-12-15 | 5.320 | 5.440 | 5.300 | 5.390 | 5.246 | 6,242,900 |
| 2021-12-14 | 5.310 | 5.330 | 5.260 | 5.320 | 5.177 | 3,518,202 |
| 2021-12-13 | 5.310 | 5.320 | 5.290 | 5.310 | 5.168 | 2,826,200 |
| 2021-12-10 | 5.320 | 5.330 | 5.250 | 5.300 | 5.158 | 3,542,500 |
| 2021-12-09 | 5.270 | 5.330 | 5.260 | 5.320 | 5.177 | 5,245,600 |
| 2021-12-08 | 5.250 | 5.300 | 5.210 | 5.270 | 5.129 | 3,412,300 |
| 2021-12-07 | 5.250 | 5.270 | 5.180 | 5.220 | 5.080 | 3,999,800 |
| 2021-12-06 | 5.340 | 5.340 | 5.230 | 5.240 | 5.100 | 4,064,800 |
| 2021-12-03 | 5.270 | 5.340 | 5.240 | 5.290 | 5.148 | 4,675,485 |
| 2021-12-02 | 5.320 | 5.370 | 5.260 | 5.260 | 5.119 | 6,762,385 |
| 2021-12-01 | 5.240 | 5.330 | 5.240 | 5.320 | 5.177 | 9,114,800 |
| 2021-11-30 | 5.260 | 5.400 | 5.240 | 5.310 | 5.168 | 12,905,835 |
| 2021-11-29 | 5.480 | 5.540 | 5.260 | 5.330 | 5.187 | 26,497,246 |
| 2021-11-26 | 5.480 | 5.480 | 5.420 | 5.480 | 5.333 | 20,961,928 |
| 2021-11-25 | 4.980 | 4.990 | 4.960 | 4.980 | 4.846 | 1,864,800 |
| 2021-11-24 | 4.950 | 4.990 | 4.920 | 4.970 | 4.837 | 1,941,997 |
| 2021-11-23 | 4.920 | 4.970 | 4.920 | 4.940 | 4.808 | 1,654,500 |
| 2021-11-22 | 4.950 | 4.950 | 4.920 | 4.940 | 4.808 | 1,077,100 |
| 2021-11-19 | 4.930 | 4.950 | 4.890 | 4.950 | 4.817 | 1,209,500 |
| 2021-11-18 | 4.930 | 4.950 | 4.920 | 4.930 | 4.798 | 1,565,700 |
| 2021-11-17 | 4.910 | 4.930 | 4.900 | 4.930 | 4.798 | 1,373,900 |
| 2021-11-16 | 4.950 | 4.960 | 4.910 | 4.910 | 4.778 | 1,559,557 |
| 2021-11-15 | 4.930 | 4.980 | 4.920 | 4.950 | 4.817 | 2,124,497 |
| 2021-11-12 | 4.920 | 4.950 | 4.910 | 4.930 | 4.798 | 1,567,607 |
| 2021-11-11 | 4.930 | 4.950 | 4.910 | 4.930 | 4.798 | 2,172,402 |
| 2021-11-10 | 4.890 | 4.930 | 4.870 | 4.920 | 4.788 | 1,434,897 |
| 2021-11-09 | 4.890 | 4.920 | 4.860 | 4.890 | 4.759 | 1,228,700 |
| 2021-11-08 | 4.810 | 4.920 | 4.810 | 4.900 | 4.769 | 2,430,600 |
| 2021-11-05 | 4.840 | 4.850 | 4.810 | 4.810 | 4.681 | 1,366,857 |
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.