Guangxi Nanning Waterworks Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.770	4.850	4.750	4.840	4.840	8,854,602
2025-04-21	4.800	4.810	4.750	4.770	4.770	6,088,600
2025-04-18	4.780	4.810	4.710	4.800	4.800	5,385,400
2025-04-17	4.710	4.800	4.710	4.770	4.770	5,025,700
2025-04-16	4.760	4.830	4.650	4.750	4.750	6,712,698
2025-04-15	4.740	4.800	4.700	4.760	4.760	5,860,100
2025-04-14	4.720	4.760	4.700	4.730	4.730	7,353,500
2025-04-11	4.740	4.850	4.700	4.710	4.710	12,125,300
2025-04-10	4.750	4.940	4.660	4.790	4.790	13,980,300
2025-04-09	4.570	4.740	4.420	4.700	4.700	11,518,800
2025-04-08	4.520	4.650	4.500	4.590	4.590	10,946,300
2025-04-07	4.730	4.790	4.390	4.480	4.480	16,487,600
2025-04-03	4.770	4.870	4.760	4.860	4.860	6,208,300
2025-04-02	4.840	4.850	4.770	4.790	4.790	5,298,450
2025-04-01	4.720	4.850	4.720	4.850	4.850	7,879,000
2025-03-31	4.770	4.820	4.680	4.720	4.720	7,202,900
2025-03-28	4.840	4.870	4.770	4.800	4.800	6,626,000
2025-03-27	4.940	5.050	4.830	4.840	4.840	10,193,900
2025-03-26	4.880	4.960	4.840	4.950	4.950	8,514,323
2025-03-25	4.870	4.890	4.800	4.880	4.880	11,841,450
2025-03-24	4.850	5.080	4.810	4.890	4.890	19,657,571
2025-03-21	4.830	4.890	4.810	4.830	4.830	7,786,700
2025-03-20	4.830	4.870	4.810	4.830	4.830	5,258,500
2025-03-19	4.840	4.860	4.800	4.820	4.820	4,555,800
2025-03-18	4.840	4.850	4.790	4.840	4.840	4,370,300
2025-03-17	4.790	4.840	4.780	4.830	4.830	5,807,500
2025-03-14	4.750	4.780	4.710	4.770	4.770	6,753,640
2025-03-13	4.710	4.740	4.670	4.740	4.740	5,506,700
2025-03-12	4.710	4.730	4.690	4.720	4.720	4,585,300
2025-03-11	4.670	4.710	4.640	4.710	4.710	4,670,700
2025-03-10	4.600	4.690	4.590	4.690	4.690	6,548,400
2025-03-07	4.610	4.640	4.580	4.600	4.600	3,741,600
2025-03-06	4.590	4.630	4.560	4.620	4.620	5,333,491
2025-03-05	4.650	4.660	4.540	4.580	4.580	5,718,990
2025-03-04	4.600	4.660	4.600	4.650	4.650	3,357,300
2025-03-03	4.630	4.690	4.600	4.630	4.630	5,617,400
2025-02-28	4.680	4.700	4.620	4.630	4.630	4,625,600
2025-02-27	4.700	4.720	4.630	4.690	4.690	5,131,700
2025-02-26	4.620	4.710	4.620	4.700	4.700	6,752,785
2025-02-25	4.660	4.670	4.600	4.610	4.610	5,847,300
2025-02-24	4.590	4.690	4.580	4.690	4.690	8,211,091
2025-02-21	4.610	4.630	4.560	4.590	4.590	5,553,991
2025-02-20	4.610	4.650	4.590	4.640	4.640	4,183,100
2025-02-19	4.630	4.640	4.590	4.610	4.610	5,067,480
2025-02-18	4.730	4.740	4.600	4.600	4.600	6,402,400
2025-02-17	4.650	4.730	4.640	4.730	4.730	6,328,300
2025-02-14	4.670	4.680	4.630	4.660	4.660	4,936,700
2025-02-13	4.740	4.750	4.660	4.660	4.660	4,761,600
2025-02-12	4.700	4.740	4.680	4.720	4.720	4,592,906
2025-02-11	4.690	4.710	4.640	4.700	4.700	5,639,200
2025-02-10	4.640	4.690	4.640	4.680	4.680	5,239,000
2025-02-07	4.580	4.670	4.580	4.650	4.650	7,251,336
2025-02-06	4.580	4.610	4.540	4.600	4.600	7,118,136
2025-02-05	4.660	4.670	4.560	4.580	4.580	4,617,600
2025-01-27	4.580	4.690	4.570	4.630	4.630	5,183,800
2025-01-24	4.580	4.610	4.540	4.570	4.570	4,813,600
2025-01-23	4.590	4.660	4.570	4.590	4.590	4,297,665
2025-01-22	4.590	4.590	4.530	4.550	4.550	2,883,955
2025-01-21	4.670	4.690	4.570	4.590	4.590	4,890,290
2025-01-20	4.640	4.690	4.590	4.660	4.660	3,784,900

← NewerPage 7 of 21 · 1,215 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.