Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.000 | 5.100 | 5.000 | 5.080 | 5.080 | 8,005,100 |
| 2025-07-18 | 4.980 | 4.980 | 4.940 | 4.970 | 4.970 | 3,207,326 |
| 2025-07-17 | 5.000 | 5.020 | 4.940 | 4.960 | 4.960 | 4,299,400 |
| 2025-07-16 | 4.960 | 5.010 | 4.950 | 5.010 | 5.010 | 5,213,600 |
| 2025-07-15 | 5.040 | 5.050 | 4.920 | 4.960 | 4.960 | 6,792,700 |
| 2025-07-14 | 4.990 | 5.070 | 4.980 | 5.050 | 5.050 | 5,454,700 |
| 2025-07-11 | 5.020 | 5.030 | 4.960 | 5.000 | 5.000 | 5,819,200 |
| 2025-07-10 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 4,552,300 |
| 2025-07-09 | 4.980 | 4.990 | 4.950 | 4.960 | 4.960 | 5,144,274 |
| 2025-07-08 | 4.960 | 4.970 | 4.920 | 4.960 | 4.960 | 5,673,800 |
| 2025-07-07 | 4.910 | 4.950 | 4.890 | 4.950 | 4.950 | 4,861,700 |
| 2025-07-04 | 4.910 | 4.950 | 4.900 | 4.910 | 4.910 | 5,557,411 |
| 2025-07-03 | 4.910 | 4.930 | 4.890 | 4.920 | 4.920 | 3,629,999 |
| 2025-07-02 | 4.870 | 4.910 | 4.850 | 4.900 | 4.900 | 4,846,999 |
| 2025-07-01 | 4.860 | 4.880 | 4.830 | 4.860 | 4.860 | 2,802,700 |
| 2025-06-30 | 4.850 | 4.880 | 4.830 | 4.850 | 4.850 | 3,224,800 |
| 2025-06-27 | 4.870 | 4.900 | 4.820 | 4.850 | 4.850 | 5,226,702 |
| 2025-06-26 | 4.850 | 4.850 | 4.820 | 4.830 | 4.830 | 3,370,800 |
| 2025-06-25 | 4.820 | 4.850 | 4.810 | 4.850 | 4.850 | 4,650,300 |
| 2025-06-24 | 4.760 | 4.820 | 4.730 | 4.820 | 4.820 | 4,206,400 |
| 2025-06-23 | 4.650 | 4.770 | 4.650 | 4.760 | 4.760 | 3,693,500 |
| 2025-06-20 | 4.720 | 4.750 | 4.690 | 4.700 | 4.700 | 2,503,100 |
| 2025-06-19 | 4.720 | 4.730 | 4.650 | 4.720 | 4.720 | 4,807,900 |
| 2025-06-18 | 4.780 | 4.790 | 4.710 | 4.730 | 4.730 | 3,605,100 |
| 2025-06-17 | 4.770 | 4.800 | 4.750 | 4.800 | 4.800 | 3,294,600 |
| 2025-06-16 | 4.740 | 4.800 | 4.730 | 4.780 | 4.780 | 3,315,445 |
| 2025-06-13 | 4.820 | 4.830 | 4.740 | 4.750 | 4.750 | 4,484,900 |
| 2025-06-12 | 4.840 | 4.850 | 4.790 | 4.820 | 4.820 | 4,200,200 |
| 2025-06-11 | 4.800 | 4.860 | 4.790 | 4.840 | 4.840 | 4,895,503 |
| 2025-06-10 | 4.830 | 4.860 | 4.760 | 4.810 | 4.810 | 5,240,735 |
| 2025-06-09 | 4.800 | 4.840 | 4.790 | 4.830 | 4.830 | 3,516,500 |
| 2025-06-06 | 4.800 | 4.810 | 4.780 | 4.800 | 4.800 | 3,512,950 |
| 2025-06-05 | 4.840 | 4.860 | 4.790 | 4.810 | 4.810 | 4,674,100 |
| 2025-06-04 | 4.800 | 4.840 | 4.780 | 4.840 | 4.840 | 3,645,500 |
| 2025-06-03 | 4.770 | 4.820 | 4.730 | 4.800 | 4.800 | 4,804,712 |
| 2025-05-30 | 4.810 | 4.890 | 4.780 | 4.790 | 4.790 | 6,998,985 |
| 2025-05-29 | 4.780 | 4.810 | 4.760 | 4.810 | 4.810 | 4,855,300 |
| 2025-05-28 | 4.780 | 4.840 | 4.770 | 4.780 | 4.780 | 4,716,536 |
| 2025-05-27 | 4.720 | 4.780 | 4.710 | 4.780 | 4.780 | 4,846,836 |
| 2025-05-26 | 4.690 | 4.740 | 4.680 | 4.730 | 4.730 | 4,429,700 |
| 2025-05-23 | 4.780 | 4.790 | 4.700 | 4.710 | 4.710 | 7,368,000 |
| 2025-05-22 | 4.880 | 4.900 | 4.770 | 4.780 | 4.780 | 11,284,900 |
| 2025-05-21 | 4.870 | 4.900 | 4.850 | 4.880 | 4.880 | 6,975,100 |
| 2025-05-20 | 4.880 | 4.890 | 4.830 | 4.870 | 4.870 | 8,111,153 |
| 2025-05-19 | 4.860 | 4.900 | 4.840 | 4.880 | 4.880 | 7,406,200 |
| 2025-05-16 | 4.880 | 4.900 | 4.820 | 4.860 | 4.860 | 8,326,200 |
| 2025-05-15 | 4.910 | 4.910 | 4.850 | 4.860 | 4.860 | 10,302,200 |
| 2025-05-14 | 4.970 | 4.990 | 4.830 | 4.920 | 4.920 | 20,617,100 |
| 2025-05-13 | 5.200 | 5.200 | 4.950 | 4.980 | 4.980 | 31,926,306 |
| 2025-05-12 | 5.090 | 5.400 | 4.990 | 5.210 | 5.210 | 45,436,418 |
| 2025-05-09 | 4.800 | 5.200 | 4.760 | 5.090 | 5.090 | 37,560,057 |
| 2025-05-08 | 4.760 | 4.810 | 4.730 | 4.790 | 4.790 | 5,277,700 |
| 2025-05-07 | 4.790 | 4.810 | 4.740 | 4.770 | 4.770 | 5,649,400 |
| 2025-05-06 | 4.720 | 4.770 | 4.710 | 4.770 | 4.770 | 4,617,900 |
| 2025-04-30 | 4.750 | 4.790 | 4.690 | 4.690 | 4.690 | 6,409,800 |
| 2025-04-29 | 4.700 | 4.750 | 4.640 | 4.740 | 4.740 | 8,530,600 |
| 2025-04-28 | 4.880 | 4.910 | 4.790 | 4.830 | 4.830 | 5,750,700 |
| 2025-04-25 | 4.870 | 4.920 | 4.840 | 4.880 | 4.880 | 5,598,100 |
| 2025-04-24 | 4.840 | 4.890 | 4.820 | 4.870 | 4.870 | 7,273,900 |
| 2025-04-23 | 4.850 | 4.870 | 4.810 | 4.840 | 4.840 | 6,725,408 |
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.