Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.950 | 2.970 | 2.920 | 2.940 | 2.894 | 6,226,200 |
| 2024-07-26 | 2.910 | 2.950 | 2.900 | 2.950 | 2.904 | 6,779,813 |
| 2024-07-25 | 2.860 | 2.920 | 2.840 | 2.890 | 2.845 | 5,550,112 |
| 2024-07-24 | 2.880 | 2.940 | 2.870 | 2.880 | 2.835 | 9,292,712 |
| 2024-07-23 | 3.030 | 3.150 | 2.960 | 2.970 | 2.924 | 14,466,033 |
| 2024-07-22 | 2.900 | 2.950 | 2.900 | 2.920 | 2.874 | 6,180,850 |
| 2024-07-19 | 2.880 | 2.930 | 2.860 | 2.910 | 2.865 | 5,365,833 |
| 2024-07-18 | 2.910 | 2.920 | 2.810 | 2.890 | 2.845 | 9,188,733 |
| 2024-07-17 | 2.930 | 2.960 | 2.890 | 2.930 | 2.884 | 7,406,450 |
| 2024-07-16 | 2.910 | 2.940 | 2.890 | 2.930 | 2.884 | 5,778,150 |
| 2024-07-15 | 2.980 | 3.000 | 2.910 | 2.920 | 2.874 | 9,774,450 |
| 2024-07-12 | 3.050 | 3.070 | 2.960 | 2.980 | 2.934 | 13,821,000 |
| 2024-07-11 | 3.000 | 3.050 | 2.980 | 3.050 | 3.002 | 15,261,500 |
| 2024-07-10 | 3.000 | 3.010 | 2.940 | 2.950 | 2.904 | 13,919,662 |
| 2024-07-09 | 3.050 | 3.060 | 2.890 | 3.030 | 2.983 | 23,884,039 |
| 2024-07-08 | 3.230 | 3.240 | 3.050 | 3.080 | 3.032 | 22,117,200 |
| 2024-07-05 | 3.110 | 3.270 | 3.070 | 3.210 | 3.160 | 25,020,190 |
| 2024-07-04 | 3.150 | 3.280 | 3.130 | 3.190 | 3.140 | 29,517,670 |
| 2024-07-03 | 3.200 | 3.250 | 3.130 | 3.150 | 3.101 | 34,045,101 |
| 2024-07-02 | 3.000 | 3.500 | 2.980 | 3.320 | 3.268 | 58,356,945 |
| 2024-07-01 | 2.990 | 3.380 | 2.980 | 3.120 | 3.071 | 41,225,115 |
| 2024-06-28 | 2.870 | 2.920 | 2.850 | 2.860 | 2.815 | 6,485,700 |
| 2024-06-27 | 2.920 | 2.950 | 2.850 | 2.870 | 2.825 | 7,785,600 |
| 2024-06-26 | 2.800 | 2.930 | 2.760 | 2.920 | 2.874 | 8,485,745 |
| 2024-06-25 | 2.800 | 2.840 | 2.780 | 2.800 | 2.756 | 7,505,100 |
| 2024-06-24 | 2.880 | 2.910 | 2.770 | 2.780 | 2.737 | 8,992,800 |
| 2024-06-21 | 2.950 | 2.960 | 2.870 | 2.910 | 2.865 | 6,466,900 |
| 2024-06-20 | 3.050 | 3.050 | 2.950 | 2.950 | 2.904 | 6,349,900 |
| 2024-06-19 | 3.040 | 3.090 | 3.000 | 3.050 | 3.002 | 8,349,827 |
| 2024-06-18 | 2.970 | 3.060 | 2.940 | 3.050 | 3.002 | 7,913,593 |
| 2024-06-17 | 3.020 | 3.030 | 2.960 | 2.980 | 2.934 | 6,766,200 |
| 2024-06-14 | 3.000 | 3.050 | 2.970 | 3.030 | 2.983 | 8,265,622 |
| 2024-06-13 | 3.040 | 3.070 | 2.990 | 3.000 | 2.953 | 7,400,300 |
| 2024-06-12 | 2.970 | 3.060 | 2.950 | 3.040 | 2.993 | 7,389,000 |
| 2024-06-11 | 2.940 | 2.990 | 2.870 | 2.980 | 2.934 | 8,553,074 |
| 2024-06-07 | 2.930 | 2.970 | 2.880 | 2.950 | 2.904 | 14,026,340 |
| 2024-06-06 | 3.020 | 3.070 | 2.830 | 2.890 | 2.845 | 20,798,144 |
| 2024-06-05 | 3.120 | 3.120 | 3.030 | 3.040 | 2.993 | 8,534,122 |
| 2024-06-04 | 3.180 | 3.180 | 3.000 | 3.110 | 3.062 | 17,115,200 |
| 2024-06-03 | 3.300 | 3.300 | 3.160 | 3.190 | 3.140 | 10,824,175 |
| 2024-05-31 | 3.280 | 3.310 | 3.250 | 3.300 | 3.249 | 7,531,356 |
| 2024-05-30 | 3.310 | 3.360 | 3.260 | 3.280 | 3.229 | 8,394,200 |
| 2024-05-29 | 3.270 | 3.330 | 3.270 | 3.310 | 3.258 | 8,186,740 |
| 2024-05-28 | 3.310 | 3.340 | 3.250 | 3.260 | 3.209 | 8,230,300 |
| 2024-05-27 | 3.320 | 3.330 | 3.250 | 3.310 | 3.258 | 9,423,870 |
| 2024-05-24 | 3.300 | 3.380 | 3.300 | 3.300 | 3.249 | 8,200,247 |
| 2024-05-23 | 3.440 | 3.440 | 3.300 | 3.360 | 3.258 | 12,016,847 |
| 2024-05-22 | 3.440 | 3.480 | 3.410 | 3.450 | 3.346 | 8,380,100 |
| 2024-05-21 | 3.520 | 3.540 | 3.430 | 3.450 | 3.346 | 11,926,449 |
| 2024-05-20 | 3.560 | 3.570 | 3.450 | 3.480 | 3.375 | 18,312,860 |
| 2024-05-17 | 3.460 | 3.590 | 3.410 | 3.570 | 3.462 | 15,804,860 |
| 2024-05-16 | 3.590 | 3.610 | 3.550 | 3.580 | 3.472 | 11,523,700 |
| 2024-05-15 | 3.610 | 3.650 | 3.560 | 3.570 | 3.462 | 12,052,224 |
| 2024-05-14 | 3.590 | 3.670 | 3.570 | 3.620 | 3.511 | 12,930,997 |
| 2024-05-13 | 3.670 | 3.680 | 3.550 | 3.590 | 3.481 | 19,624,700 |
| 2024-05-10 | 3.820 | 3.850 | 3.660 | 3.700 | 3.588 | 31,341,610 |
| 2024-05-09 | 3.680 | 3.850 | 3.650 | 3.830 | 3.714 | 33,020,404 |
| 2024-05-08 | 3.620 | 3.740 | 3.570 | 3.680 | 3.569 | 30,191,553 |
| 2024-05-07 | 3.620 | 3.670 | 3.570 | 3.610 | 3.501 | 19,566,568 |
| 2024-05-06 | 3.580 | 3.650 | 3.570 | 3.610 | 3.501 | 23,743,831 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0500 CNY |
| 2025-06-06 | 0.0300 CNY |
| 2024-05-24 | 0.0500 CNY |
| 2023-05-12 | 0.0300 CNY |
| 2022-05-16 | 0.0300 CNY |
| 2021-05-21 | 0.0400 CNY |
| 2020-05-22 | 0.0500 CNY |
| 2019-04-30 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.