Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.730 | 4.780 | 4.660 | 4.770 | 4.770 | 8,881,663 |
| 2026-04-17 | 4.840 | 4.840 | 4.770 | 4.800 | 4.800 | 5,363,800 |
| 2026-04-16 | 4.780 | 4.850 | 4.770 | 4.840 | 4.840 | 6,685,200 |
| 2026-04-15 | 4.790 | 4.810 | 4.770 | 4.790 | 4.790 | 5,250,601 |
| 2026-04-14 | 4.800 | 4.820 | 4.750 | 4.790 | 4.790 | 6,050,101 |
| 2026-04-13 | 4.780 | 4.790 | 4.750 | 4.780 | 4.780 | 4,851,800 |
| 2026-04-10 | 4.750 | 4.820 | 4.730 | 4.800 | 4.800 | 7,120,528 |
| 2026-04-09 | 4.800 | 4.830 | 4.730 | 4.740 | 4.740 | 8,178,494 |
| 2026-04-08 | 4.790 | 4.830 | 4.750 | 4.820 | 4.820 | 11,227,894 |
| 2026-04-07 | 4.630 | 4.730 | 4.610 | 4.720 | 4.720 | 10,660,200 |
| 2026-04-03 | 4.840 | 4.840 | 4.640 | 4.640 | 4.640 | 15,155,300 |
| 2026-04-02 | 4.870 | 4.920 | 4.790 | 4.810 | 4.810 | 13,455,900 |
| 2026-04-01 | 4.970 | 5.020 | 4.840 | 4.870 | 4.870 | 21,343,501 |
| 2026-03-31 | 4.980 | 5.170 | 4.920 | 4.930 | 4.930 | 24,877,500 |
| 2026-03-30 | 5.130 | 5.160 | 4.920 | 4.990 | 4.990 | 25,729,700 |
| 2026-03-27 | 5.350 | 5.350 | 5.150 | 5.220 | 5.220 | 24,051,894 |
| 2026-03-26 | 5.480 | 5.510 | 5.390 | 5.440 | 5.440 | 10,314,800 |
| 2026-03-25 | 5.270 | 5.530 | 5.210 | 5.480 | 5.480 | 14,205,494 |
| 2026-03-24 | 5.060 | 5.260 | 5.060 | 5.260 | 5.260 | 13,183,100 |
| 2026-03-23 | 5.250 | 5.280 | 4.940 | 5.000 | 5.000 | 15,570,500 |
| 2026-03-20 | 5.420 | 5.480 | 5.280 | 5.330 | 5.330 | 13,649,300 |
| 2026-03-19 | 5.450 | 5.530 | 5.420 | 5.440 | 5.440 | 7,142,600 |
| 2026-03-18 | 5.430 | 5.490 | 5.410 | 5.480 | 5.480 | 7,165,600 |
| 2026-03-17 | 5.490 | 5.520 | 5.410 | 5.410 | 5.410 | 7,005,545 |
| 2026-03-16 | 5.550 | 5.580 | 5.440 | 5.480 | 5.480 | 10,781,100 |
| 2026-03-13 | 5.640 | 5.680 | 5.540 | 5.560 | 5.560 | 10,412,100 |
| 2026-03-12 | 5.620 | 5.670 | 5.580 | 5.620 | 5.620 | 9,859,500 |
| 2026-03-11 | 5.560 | 5.640 | 5.490 | 5.620 | 5.620 | 10,600,000 |
| 2026-03-10 | 5.560 | 5.610 | 5.510 | 5.550 | 5.550 | 8,792,939 |
| 2026-03-09 | 5.510 | 5.580 | 5.480 | 5.530 | 5.530 | 10,124,200 |
| 2026-03-06 | 5.420 | 5.560 | 5.390 | 5.550 | 5.550 | 11,813,426 |
| 2026-03-05 | 5.360 | 5.450 | 5.340 | 5.450 | 5.450 | 10,542,017 |
| 2026-03-04 | 5.310 | 5.400 | 5.270 | 5.340 | 5.340 | 11,395,300 |
| 2026-03-03 | 5.360 | 5.480 | 5.320 | 5.350 | 5.350 | 14,688,301 |
| 2026-03-02 | 5.400 | 5.420 | 5.290 | 5.360 | 5.360 | 9,600,966 |
| 2026-02-27 | 5.330 | 5.440 | 5.300 | 5.430 | 5.430 | 9,395,400 |
| 2026-02-26 | 5.290 | 5.350 | 5.290 | 5.350 | 5.350 | 5,954,300 |
| 2026-02-25 | 5.280 | 5.340 | 5.250 | 5.300 | 5.300 | 7,319,556 |
| 2026-02-24 | 5.160 | 5.270 | 5.150 | 5.270 | 5.270 | 7,444,200 |
| 2026-02-13 | 5.150 | 5.190 | 5.120 | 5.140 | 5.140 | 5,709,700 |
| 2026-02-12 | 5.250 | 5.280 | 5.150 | 5.160 | 5.160 | 8,181,300 |
| 2026-02-11 | 5.240 | 5.280 | 5.190 | 5.260 | 5.260 | 5,524,600 |
| 2026-02-10 | 5.270 | 5.270 | 5.220 | 5.250 | 5.250 | 4,798,300 |
| 2026-02-09 | 5.300 | 5.300 | 5.240 | 5.260 | 5.260 | 5,673,800 |
| 2026-02-06 | 5.270 | 5.330 | 5.230 | 5.260 | 5.260 | 6,384,667 |
| 2026-02-05 | 5.320 | 5.330 | 5.260 | 5.270 | 5.270 | 5,244,456 |
| 2026-02-04 | 5.210 | 5.340 | 5.210 | 5.300 | 5.300 | 7,638,172 |
| 2026-02-03 | 5.240 | 5.300 | 5.210 | 5.230 | 5.230 | 8,437,800 |
| 2026-02-02 | 5.230 | 5.380 | 5.190 | 5.240 | 5.240 | 12,856,240 |
| 2026-01-30 | 5.200 | 5.270 | 5.180 | 5.240 | 5.240 | 9,860,827 |
| 2026-01-29 | 5.230 | 5.250 | 5.160 | 5.200 | 5.200 | 7,140,860 |
| 2026-01-28 | 5.250 | 5.260 | 5.210 | 5.230 | 5.230 | 6,770,300 |
| 2026-01-27 | 5.290 | 5.290 | 5.180 | 5.240 | 5.240 | 7,336,901 |
| 2026-01-26 | 5.280 | 5.320 | 5.260 | 5.300 | 5.300 | 6,010,300 |
| 2026-01-23 | 5.290 | 5.290 | 5.240 | 5.270 | 5.270 | 6,338,100 |
| 2026-01-22 | 5.250 | 5.300 | 5.220 | 5.290 | 5.290 | 6,612,698 |
| 2026-01-21 | 5.240 | 5.250 | 5.180 | 5.240 | 5.240 | 6,915,901 |
| 2026-01-20 | 5.170 | 5.240 | 5.150 | 5.240 | 5.240 | 10,269,179 |
| 2026-01-19 | 5.090 | 5.170 | 5.070 | 5.170 | 5.170 | 7,747,030 |
| 2026-01-16 | 5.130 | 5.140 | 5.070 | 5.080 | 5.080 | 5,179,894 |
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.