Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.060 | 5.110 | 5.020 | 5.110 | 5.110 | 5,988,600 |
| 2026-01-14 | 5.120 | 5.120 | 5.020 | 5.060 | 5.060 | 9,108,200 |
| 2026-01-13 | 5.050 | 5.140 | 5.040 | 5.110 | 5.110 | 7,710,240 |
| 2026-01-12 | 5.030 | 5.070 | 4.990 | 5.060 | 5.060 | 8,885,750 |
| 2026-01-09 | 5.000 | 5.030 | 4.980 | 5.020 | 5.020 | 4,324,573 |
| 2026-01-08 | 4.970 | 5.010 | 4.950 | 4.990 | 4.990 | 4,490,600 |
| 2026-01-07 | 5.010 | 5.040 | 4.970 | 4.970 | 4.970 | 5,181,200 |
| 2026-01-06 | 4.990 | 5.030 | 4.960 | 5.010 | 5.010 | 6,520,916 |
| 2026-01-05 | 4.970 | 5.020 | 4.940 | 4.990 | 4.990 | 6,548,900 |
| 2025-12-31 | 4.860 | 4.980 | 4.860 | 4.960 | 4.960 | 10,599,100 |
| 2025-12-30 | 4.890 | 4.900 | 4.830 | 4.860 | 4.860 | 4,699,400 |
| 2025-12-29 | 4.930 | 4.930 | 4.860 | 4.890 | 4.890 | 5,224,400 |
| 2025-12-26 | 4.960 | 4.980 | 4.910 | 4.920 | 4.920 | 4,660,267 |
| 2025-12-25 | 4.960 | 4.990 | 4.950 | 4.960 | 4.960 | 3,445,500 |
| 2025-12-24 | 4.910 | 4.960 | 4.890 | 4.950 | 4.950 | 3,882,100 |
| 2025-12-23 | 4.950 | 4.950 | 4.870 | 4.900 | 4.900 | 3,976,100 |
| 2025-12-22 | 4.950 | 4.980 | 4.930 | 4.940 | 4.940 | 3,796,600 |
| 2025-12-19 | 4.880 | 4.960 | 4.860 | 4.940 | 4.940 | 6,109,800 |
| 2025-12-18 | 4.820 | 4.900 | 4.790 | 4.890 | 4.890 | 5,692,837 |
| 2025-12-17 | 4.800 | 4.850 | 4.760 | 4.840 | 4.840 | 6,379,400 |
| 2025-12-16 | 4.870 | 4.890 | 4.820 | 4.820 | 4.820 | 5,850,600 |
| 2025-12-15 | 4.850 | 4.890 | 4.810 | 4.860 | 4.860 | 5,941,572 |
| 2025-12-12 | 4.880 | 4.960 | 4.850 | 4.860 | 4.860 | 7,830,300 |
| 2025-12-11 | 4.960 | 4.960 | 4.870 | 4.870 | 4.870 | 6,100,800 |
| 2025-12-10 | 4.990 | 5.000 | 4.920 | 4.950 | 4.950 | 6,635,000 |
| 2025-12-09 | 5.060 | 5.070 | 4.980 | 4.990 | 4.990 | 8,294,700 |
| 2025-12-08 | 5.090 | 5.140 | 5.050 | 5.060 | 5.060 | 5,965,000 |
| 2025-12-05 | 5.050 | 5.120 | 5.030 | 5.090 | 5.090 | 6,752,300 |
| 2025-12-04 | 5.100 | 5.120 | 5.030 | 5.060 | 5.060 | 6,097,200 |
| 2025-12-03 | 5.070 | 5.150 | 5.070 | 5.140 | 5.140 | 6,098,300 |
| 2025-12-02 | 5.100 | 5.110 | 5.050 | 5.090 | 5.090 | 6,139,300 |
| 2025-12-01 | 5.130 | 5.180 | 5.080 | 5.090 | 5.090 | 5,386,100 |
| 2025-11-28 | 5.060 | 5.110 | 5.020 | 5.110 | 5.110 | 4,276,000 |
| 2025-11-27 | 5.040 | 5.080 | 5.010 | 5.050 | 5.050 | 4,440,999 |
| 2025-11-26 | 5.080 | 5.130 | 5.020 | 5.030 | 5.030 | 4,788,700 |
| 2025-11-25 | 5.070 | 5.130 | 5.040 | 5.090 | 5.090 | 4,899,935 |
| 2025-11-24 | 5.070 | 5.100 | 5.020 | 5.040 | 5.040 | 6,354,200 |
| 2025-11-21 | 5.190 | 5.250 | 5.020 | 5.030 | 5.030 | 9,240,200 |
| 2025-11-20 | 5.200 | 5.250 | 5.180 | 5.220 | 5.220 | 5,879,200 |
| 2025-11-19 | 5.250 | 5.280 | 5.170 | 5.190 | 5.190 | 5,479,200 |
| 2025-11-18 | 5.330 | 5.350 | 5.210 | 5.250 | 5.250 | 6,767,300 |
| 2025-11-17 | 5.370 | 5.380 | 5.300 | 5.350 | 5.350 | 7,115,400 |
| 2025-11-14 | 5.300 | 5.400 | 5.300 | 5.360 | 5.360 | 7,479,900 |
| 2025-11-13 | 5.330 | 5.340 | 5.260 | 5.300 | 5.300 | 6,899,800 |
| 2025-11-12 | 5.350 | 5.370 | 5.300 | 5.310 | 5.310 | 5,004,600 |
| 2025-11-11 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 5,066,900 |
| 2025-11-10 | 5.340 | 5.370 | 5.310 | 5.330 | 5.330 | 6,306,500 |
| 2025-11-07 | 5.330 | 5.370 | 5.320 | 5.340 | 5.340 | 6,263,400 |
| 2025-11-06 | 5.340 | 5.350 | 5.290 | 5.330 | 5.330 | 6,802,400 |
| 2025-11-05 | 5.260 | 5.350 | 5.230 | 5.340 | 5.340 | 8,265,785 |
| 2025-11-04 | 5.240 | 5.310 | 5.210 | 5.280 | 5.280 | 7,900,372 |
| 2025-11-03 | 5.150 | 5.230 | 5.110 | 5.230 | 5.230 | 8,001,600 |
| 2025-10-31 | 5.130 | 5.190 | 5.110 | 5.140 | 5.140 | 8,584,800 |
| 2025-10-30 | 5.240 | 5.240 | 5.150 | 5.150 | 5.150 | 11,441,900 |
| 2025-10-29 | 5.190 | 5.320 | 5.170 | 5.250 | 5.250 | 21,795,659 |
| 2025-10-28 | 5.100 | 5.150 | 5.070 | 5.140 | 5.140 | 5,709,300 |
| 2025-10-27 | 5.100 | 5.130 | 5.060 | 5.090 | 5.090 | 5,827,000 |
| 2025-10-24 | 5.160 | 5.160 | 5.070 | 5.070 | 5.070 | 7,374,500 |
| 2025-10-23 | 5.120 | 5.150 | 5.060 | 5.140 | 5.140 | 7,772,650 |
| 2025-10-22 | 5.070 | 5.130 | 5.050 | 5.090 | 5.090 | 7,308,400 |
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.