Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.690 | 3.700 | 3.480 | 3.530 | 3.423 | 30,341,275 |
| 2024-04-29 | 3.570 | 3.710 | 3.530 | 3.690 | 3.578 | 25,829,533 |
| 2024-04-26 | 3.500 | 3.630 | 3.430 | 3.590 | 3.481 | 36,321,600 |
| 2024-04-25 | 3.840 | 3.840 | 3.750 | 3.780 | 3.666 | 14,657,225 |
| 2024-04-24 | 3.670 | 3.870 | 3.660 | 3.840 | 3.724 | 17,935,950 |
| 2024-04-23 | 3.640 | 3.690 | 3.600 | 3.670 | 3.559 | 13,567,063 |
| 2024-04-22 | 3.670 | 3.710 | 3.520 | 3.610 | 3.501 | 13,610,779 |
| 2024-04-19 | 3.640 | 3.720 | 3.620 | 3.670 | 3.559 | 16,108,853 |
| 2024-04-18 | 3.710 | 3.720 | 3.580 | 3.640 | 3.530 | 14,940,272 |
| 2024-04-17 | 3.330 | 3.730 | 3.320 | 3.720 | 3.608 | 22,297,735 |
| 2024-04-16 | 3.630 | 3.660 | 3.320 | 3.320 | 3.220 | 23,429,210 |
| 2024-04-15 | 3.880 | 3.920 | 3.580 | 3.680 | 3.569 | 25,757,145 |
| 2024-04-12 | 3.970 | 3.990 | 3.890 | 3.900 | 3.782 | 15,720,851 |
| 2024-04-11 | 3.970 | 4.040 | 3.900 | 3.980 | 3.860 | 17,468,965 |
| 2024-04-10 | 4.060 | 4.080 | 3.920 | 3.970 | 3.850 | 25,215,540 |
| 2024-04-09 | 3.920 | 4.180 | 3.860 | 4.110 | 3.986 | 33,421,084 |
| 2024-04-08 | 4.020 | 4.100 | 3.950 | 3.960 | 3.840 | 19,368,100 |
| 2024-04-03 | 4.050 | 4.070 | 3.960 | 4.030 | 3.908 | 13,076,300 |
| 2024-04-02 | 4.070 | 4.100 | 4.020 | 4.070 | 3.947 | 14,872,555 |
| 2024-04-01 | 3.950 | 4.100 | 3.950 | 4.070 | 3.947 | 18,585,300 |
| 2024-03-29 | 3.860 | 3.960 | 3.860 | 3.960 | 3.840 | 8,333,249 |
| 2024-03-28 | 3.740 | 3.910 | 3.740 | 3.860 | 3.743 | 13,870,680 |
| 2024-03-27 | 3.900 | 3.930 | 3.750 | 3.760 | 3.646 | 14,070,500 |
| 2024-03-26 | 3.950 | 3.970 | 3.840 | 3.920 | 3.801 | 16,037,842 |
| 2024-03-25 | 4.040 | 4.090 | 3.950 | 3.960 | 3.840 | 19,654,667 |
| 2024-03-22 | 4.080 | 4.110 | 3.980 | 4.030 | 3.908 | 17,933,894 |
| 2024-03-21 | 4.110 | 4.130 | 4.030 | 4.110 | 3.986 | 17,756,857 |
| 2024-03-20 | 4.030 | 4.110 | 4.010 | 4.100 | 3.976 | 15,860,944 |
| 2024-03-19 | 4.070 | 4.090 | 4.020 | 4.040 | 3.918 | 14,348,966 |
| 2024-03-18 | 3.980 | 4.080 | 3.970 | 4.080 | 3.957 | 20,589,000 |
| 2024-03-15 | 3.890 | 3.980 | 3.850 | 3.970 | 3.850 | 16,676,666 |
| 2024-03-14 | 3.930 | 3.960 | 3.820 | 3.880 | 3.763 | 15,156,981 |
| 2024-03-13 | 3.980 | 3.990 | 3.890 | 3.920 | 3.801 | 20,655,278 |
| 2024-03-12 | 3.930 | 3.980 | 3.870 | 3.980 | 3.860 | 17,107,131 |
| 2024-03-11 | 3.860 | 3.920 | 3.840 | 3.910 | 3.792 | 14,295,995 |
| 2024-03-08 | 3.850 | 3.900 | 3.770 | 3.850 | 3.734 | 17,453,853 |
| 2024-03-07 | 3.910 | 4.000 | 3.850 | 3.870 | 3.753 | 24,667,050 |
| 2024-03-06 | 3.790 | 3.910 | 3.740 | 3.900 | 3.782 | 17,871,000 |
| 2024-03-05 | 3.890 | 3.900 | 3.760 | 3.780 | 3.666 | 15,265,941 |
| 2024-03-04 | 3.940 | 3.980 | 3.840 | 3.910 | 3.792 | 14,583,471 |
| 2024-03-01 | 3.860 | 3.940 | 3.830 | 3.930 | 3.811 | 17,227,207 |
| 2024-02-29 | 3.640 | 3.850 | 3.630 | 3.850 | 3.734 | 18,946,639 |
| 2024-02-28 | 4.020 | 4.110 | 3.670 | 3.690 | 3.578 | 31,702,635 |
| 2024-02-27 | 3.830 | 4.000 | 3.810 | 4.000 | 3.879 | 20,266,819 |
| 2024-02-26 | 3.800 | 3.950 | 3.770 | 3.870 | 3.753 | 28,779,493 |
| 2024-02-23 | 3.650 | 3.810 | 3.630 | 3.800 | 3.685 | 28,561,110 |
| 2024-02-22 | 3.540 | 3.660 | 3.490 | 3.660 | 3.549 | 18,705,940 |
| 2024-02-21 | 3.400 | 3.650 | 3.390 | 3.530 | 3.423 | 22,110,291 |
| 2024-02-20 | 3.440 | 3.470 | 3.330 | 3.450 | 3.346 | 14,965,565 |
| 2024-02-19 | 3.350 | 3.500 | 3.310 | 3.440 | 3.336 | 31,665,619 |
| 2024-02-08 | 3.000 | 3.300 | 2.970 | 3.300 | 3.200 | 34,801,643 |
| 2024-02-07 | 3.180 | 3.180 | 2.970 | 3.020 | 2.929 | 26,377,021 |
| 2024-02-06 | 2.920 | 3.250 | 2.790 | 3.120 | 3.026 | 30,675,826 |
| 2024-02-05 | 3.380 | 3.420 | 2.870 | 2.960 | 2.870 | 33,807,628 |
| 2024-02-02 | 3.640 | 3.720 | 3.270 | 3.410 | 3.307 | 21,276,290 |
| 2024-02-01 | 3.680 | 3.730 | 3.560 | 3.640 | 3.530 | 12,389,307 |
| 2024-01-31 | 3.910 | 3.930 | 3.670 | 3.680 | 3.569 | 17,825,813 |
| 2024-01-30 | 4.050 | 4.080 | 3.910 | 3.910 | 3.792 | 8,739,100 |
| 2024-01-29 | 4.190 | 4.230 | 4.040 | 4.050 | 3.928 | 9,732,900 |
| 2024-01-26 | 4.210 | 4.260 | 4.170 | 4.200 | 4.073 | 9,115,556 |
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.