Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.630 | 4.640 | 4.570 | 4.620 | 4.620 | 2,675,100 |
| 2025-01-16 | 4.640 | 4.700 | 4.580 | 4.650 | 4.650 | 4,328,690 |
| 2025-01-15 | 4.620 | 4.640 | 4.570 | 4.600 | 4.600 | 3,828,900 |
| 2025-01-14 | 4.470 | 4.640 | 4.470 | 4.630 | 4.630 | 6,325,800 |
| 2025-01-13 | 4.410 | 4.470 | 4.370 | 4.470 | 4.470 | 4,018,496 |
| 2025-01-10 | 4.550 | 4.550 | 4.460 | 4.460 | 4.460 | 4,408,600 |
| 2025-01-09 | 4.550 | 4.570 | 4.520 | 4.540 | 4.540 | 2,656,900 |
| 2025-01-08 | 4.560 | 4.590 | 4.470 | 4.560 | 4.560 | 5,082,823 |
| 2025-01-07 | 4.570 | 4.590 | 4.480 | 4.570 | 4.570 | 4,988,223 |
| 2025-01-06 | 4.580 | 4.590 | 4.460 | 4.560 | 4.560 | 5,803,800 |
| 2025-01-03 | 4.690 | 4.710 | 4.520 | 4.550 | 4.550 | 5,793,300 |
| 2025-01-02 | 4.760 | 4.820 | 4.650 | 4.680 | 4.680 | 5,099,500 |
| 2024-12-31 | 4.850 | 4.900 | 4.750 | 4.760 | 4.760 | 5,126,701 |
| 2024-12-30 | 4.890 | 4.920 | 4.810 | 4.850 | 4.850 | 4,493,600 |
| 2024-12-27 | 4.800 | 4.940 | 4.790 | 4.920 | 4.920 | 5,069,900 |
| 2024-12-26 | 4.780 | 4.850 | 4.780 | 4.800 | 4.800 | 3,737,800 |
| 2024-12-25 | 4.900 | 4.910 | 4.730 | 4.800 | 4.800 | 6,127,000 |
| 2024-12-24 | 4.870 | 4.930 | 4.840 | 4.900 | 4.900 | 4,699,000 |
| 2024-12-23 | 5.010 | 5.030 | 4.870 | 4.880 | 4.880 | 6,859,000 |
| 2024-12-20 | 5.010 | 5.060 | 4.990 | 5.020 | 5.020 | 4,284,800 |
| 2024-12-19 | 5.030 | 5.070 | 4.950 | 5.000 | 5.000 | 6,114,196 |
| 2024-12-18 | 5.070 | 5.130 | 5.030 | 5.060 | 5.060 | 6,303,300 |
| 2024-12-17 | 5.290 | 5.300 | 5.010 | 5.040 | 5.040 | 11,433,200 |
| 2024-12-16 | 5.210 | 5.350 | 5.200 | 5.280 | 5.280 | 10,566,400 |
| 2024-12-13 | 5.290 | 5.300 | 5.170 | 5.180 | 5.180 | 7,492,800 |
| 2024-12-12 | 5.270 | 5.310 | 5.240 | 5.290 | 5.290 | 7,821,400 |
| 2024-12-11 | 5.190 | 5.290 | 5.180 | 5.270 | 5.270 | 5,968,245 |
| 2024-12-10 | 5.350 | 5.370 | 5.180 | 5.190 | 5.190 | 9,875,675 |
| 2024-12-09 | 5.280 | 5.310 | 5.190 | 5.240 | 5.240 | 7,764,500 |
| 2024-12-06 | 5.110 | 5.260 | 5.110 | 5.260 | 5.260 | 11,262,400 |
| 2024-12-05 | 5.090 | 5.150 | 5.090 | 5.120 | 5.120 | 5,142,700 |
| 2024-12-04 | 5.190 | 5.210 | 5.090 | 5.110 | 5.110 | 6,876,400 |
| 2024-12-03 | 5.180 | 5.210 | 5.150 | 5.200 | 5.200 | 6,390,300 |
| 2024-12-02 | 5.130 | 5.190 | 5.120 | 5.180 | 5.180 | 7,627,508 |
| 2024-11-29 | 5.160 | 5.180 | 5.060 | 5.120 | 5.120 | 10,080,400 |
| 2024-11-28 | 5.060 | 5.170 | 5.050 | 5.160 | 5.160 | 11,573,008 |
| 2024-11-27 | 5.050 | 5.070 | 4.880 | 5.070 | 5.070 | 10,227,200 |
| 2024-11-26 | 5.090 | 5.130 | 5.040 | 5.060 | 5.060 | 6,625,203 |
| 2024-11-25 | 4.980 | 5.090 | 4.950 | 5.090 | 5.090 | 8,268,600 |
| 2024-11-22 | 5.070 | 5.130 | 4.960 | 4.980 | 4.980 | 9,873,000 |
| 2024-11-21 | 5.050 | 5.080 | 5.020 | 5.070 | 5.070 | 6,548,424 |
| 2024-11-20 | 4.950 | 5.080 | 4.940 | 5.060 | 5.060 | 9,088,294 |
| 2024-11-19 | 4.920 | 4.970 | 4.870 | 4.970 | 4.970 | 6,989,600 |
| 2024-11-18 | 4.870 | 5.020 | 4.860 | 4.920 | 4.920 | 11,701,014 |
| 2024-11-15 | 4.840 | 4.940 | 4.820 | 4.830 | 4.830 | 6,597,700 |
| 2024-11-14 | 4.940 | 4.960 | 4.840 | 4.860 | 4.860 | 5,879,913 |
| 2024-11-13 | 4.940 | 4.990 | 4.890 | 4.960 | 4.960 | 6,123,806 |
| 2024-11-12 | 5.020 | 5.050 | 4.920 | 4.940 | 4.940 | 9,382,810 |
| 2024-11-11 | 4.980 | 5.070 | 4.940 | 5.020 | 5.020 | 9,859,396 |
| 2024-11-08 | 5.090 | 5.110 | 4.920 | 4.970 | 4.970 | 12,014,300 |
| 2024-11-07 | 4.840 | 5.120 | 4.820 | 5.080 | 5.080 | 16,296,806 |
| 2024-11-06 | 4.850 | 4.990 | 4.810 | 4.850 | 4.850 | 12,075,700 |
| 2024-11-05 | 4.720 | 4.850 | 4.720 | 4.840 | 4.840 | 8,744,626 |
| 2024-11-04 | 4.720 | 4.750 | 4.690 | 4.750 | 4.750 | 5,985,569 |
| 2024-11-01 | 4.800 | 4.800 | 4.670 | 4.710 | 4.710 | 9,817,667 |
| 2024-10-31 | 4.740 | 4.810 | 4.730 | 4.800 | 4.800 | 8,325,104 |
| 2024-10-30 | 4.700 | 4.770 | 4.670 | 4.740 | 4.740 | 6,310,636 |
| 2024-10-29 | 4.820 | 4.850 | 4.680 | 4.700 | 4.700 | 9,362,300 |
| 2024-10-28 | 4.710 | 4.840 | 4.700 | 4.840 | 4.840 | 11,681,567 |
| 2024-10-25 | 4.710 | 4.740 | 4.700 | 4.740 | 4.740 | 6,878,534 |
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.