Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.670 | 4.710 | 4.640 | 4.710 | 4.710 | 5,021,600 |
| 2024-10-23 | 4.650 | 4.730 | 4.630 | 4.670 | 4.670 | 8,018,600 |
| 2024-10-22 | 4.600 | 4.660 | 4.590 | 4.650 | 4.650 | 6,433,067 |
| 2024-10-21 | 4.600 | 4.640 | 4.580 | 4.600 | 4.600 | 6,334,000 |
| 2024-10-18 | 4.580 | 4.650 | 4.520 | 4.620 | 4.620 | 8,941,116 |
| 2024-10-17 | 4.690 | 4.710 | 4.580 | 4.590 | 4.590 | 11,849,236 |
| 2024-10-16 | 4.680 | 4.790 | 4.630 | 4.720 | 4.720 | 14,296,300 |
| 2024-10-15 | 4.650 | 4.650 | 4.580 | 4.580 | 4.580 | 6,255,000 |
| 2024-10-14 | 4.610 | 4.670 | 4.570 | 4.650 | 4.650 | 8,056,400 |
| 2024-10-11 | 4.670 | 4.690 | 4.540 | 4.570 | 4.570 | 7,733,000 |
| 2024-10-10 | 4.620 | 4.730 | 4.540 | 4.670 | 4.670 | 10,216,900 |
| 2024-10-09 | 4.820 | 4.820 | 4.560 | 4.580 | 4.580 | 16,032,400 |
| 2024-10-08 | 5.250 | 5.260 | 4.680 | 4.880 | 4.880 | 26,991,844 |
| 2024-09-30 | 4.590 | 4.850 | 4.530 | 4.800 | 4.800 | 24,988,110 |
| 2024-09-27 | 4.470 | 4.500 | 4.420 | 4.500 | 4.500 | 5,898,100 |
| 2024-09-26 | 4.350 | 4.430 | 4.340 | 4.430 | 4.430 | 4,748,500 |
| 2024-09-25 | 4.290 | 4.420 | 4.290 | 4.350 | 4.350 | 7,176,800 |
| 2024-09-24 | 4.170 | 4.280 | 4.170 | 4.280 | 4.280 | 5,154,100 |
| 2024-09-23 | 4.130 | 4.170 | 4.130 | 4.170 | 4.170 | 1,905,200 |
| 2024-09-20 | 4.170 | 4.180 | 4.130 | 4.150 | 4.150 | 2,403,700 |
| 2024-09-19 | 4.050 | 4.170 | 4.050 | 4.170 | 4.170 | 3,611,000 |
| 2024-09-18 | 4.080 | 4.110 | 4.000 | 4.050 | 4.050 | 2,539,300 |
| 2024-09-13 | 4.110 | 4.130 | 4.070 | 4.090 | 4.090 | 1,899,600 |
| 2024-09-12 | 4.060 | 4.110 | 4.060 | 4.100 | 4.100 | 2,394,201 |
| 2024-09-11 | 4.060 | 4.090 | 4.040 | 4.060 | 4.060 | 2,199,500 |
| 2024-09-10 | 4.090 | 4.110 | 4.030 | 4.090 | 4.090 | 3,000,700 |
| 2024-09-09 | 4.050 | 4.090 | 4.020 | 4.070 | 4.070 | 2,139,500 |
| 2024-09-06 | 4.120 | 4.130 | 4.050 | 4.070 | 4.070 | 2,568,900 |
| 2024-09-05 | 4.070 | 4.110 | 4.060 | 4.110 | 4.110 | 2,130,600 |
| 2024-09-04 | 4.100 | 4.140 | 4.060 | 4.070 | 4.070 | 2,572,100 |
| 2024-09-03 | 4.150 | 4.150 | 4.100 | 4.120 | 4.120 | 2,532,900 |
| 2024-09-02 | 4.140 | 4.220 | 4.130 | 4.140 | 4.140 | 4,166,700 |
| 2024-08-30 | 4.140 | 4.210 | 4.130 | 4.160 | 4.160 | 5,106,600 |
| 2024-08-29 | 4.160 | 4.170 | 4.100 | 4.150 | 4.150 | 2,883,600 |
| 2024-08-28 | 4.120 | 4.200 | 4.100 | 4.170 | 4.170 | 2,437,300 |
| 2024-08-27 | 4.170 | 4.210 | 4.090 | 4.120 | 4.120 | 3,044,200 |
| 2024-08-26 | 4.100 | 4.210 | 4.100 | 4.190 | 4.190 | 4,188,400 |
| 2024-08-23 | 4.130 | 4.150 | 4.070 | 4.120 | 4.120 | 3,322,500 |
| 2024-08-22 | 4.190 | 4.210 | 4.150 | 4.150 | 4.150 | 2,810,200 |
| 2024-08-21 | 4.210 | 4.220 | 4.160 | 4.180 | 4.180 | 2,307,100 |
| 2024-08-20 | 4.270 | 4.280 | 4.160 | 4.200 | 4.200 | 3,496,200 |
| 2024-08-19 | 4.260 | 4.310 | 4.230 | 4.270 | 4.270 | 3,357,800 |
| 2024-08-16 | 4.360 | 4.360 | 4.240 | 4.260 | 4.260 | 3,344,496 |
| 2024-08-15 | 4.310 | 4.370 | 4.290 | 4.350 | 4.350 | 3,045,800 |
| 2024-08-14 | 4.340 | 4.380 | 4.320 | 4.330 | 4.330 | 3,457,301 |
| 2024-08-13 | 4.240 | 4.340 | 4.210 | 4.340 | 4.340 | 4,107,545 |
| 2024-08-12 | 4.290 | 4.320 | 4.240 | 4.260 | 4.260 | 3,735,100 |
| 2024-08-09 | 4.290 | 4.330 | 4.250 | 4.260 | 4.260 | 2,791,400 |
| 2024-08-08 | 4.280 | 4.300 | 4.250 | 4.300 | 4.300 | 3,118,000 |
| 2024-08-07 | 4.260 | 4.290 | 4.240 | 4.270 | 4.270 | 2,410,100 |
| 2024-08-06 | 4.250 | 4.290 | 4.230 | 4.270 | 4.270 | 3,473,445 |
| 2024-08-05 | 4.280 | 4.320 | 4.220 | 4.220 | 4.220 | 4,483,500 |
| 2024-08-02 | 4.300 | 4.320 | 4.270 | 4.280 | 4.280 | 3,941,800 |
| 2024-08-01 | 4.340 | 4.360 | 4.320 | 4.320 | 4.320 | 6,280,400 |
| 2024-07-31 | 4.360 | 4.370 | 4.300 | 4.350 | 4.350 | 9,037,300 |
| 2024-07-30 | 4.310 | 4.460 | 4.300 | 4.390 | 4.390 | 9,489,783 |
| 2024-07-29 | 4.250 | 4.310 | 4.220 | 4.290 | 4.290 | 4,296,400 |
| 2024-07-26 | 4.270 | 4.300 | 4.210 | 4.250 | 4.250 | 4,991,800 |
| 2024-07-25 | 4.160 | 4.270 | 4.150 | 4.250 | 4.250 | 6,509,810 |
| 2024-07-24 | 4.100 | 4.220 | 4.050 | 4.190 | 4.190 | 7,484,265 |
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.