Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.060 | 4.220 | 4.050 | 4.210 | 4.083 | 12,488,990 |
| 2024-01-24 | 4.070 | 4.100 | 3.880 | 4.080 | 3.957 | 15,187,976 |
| 2024-01-23 | 4.040 | 4.070 | 3.940 | 4.050 | 3.928 | 14,604,000 |
| 2024-01-22 | 4.340 | 4.350 | 4.010 | 4.040 | 3.918 | 16,406,365 |
| 2024-01-19 | 4.400 | 4.410 | 4.320 | 4.350 | 4.218 | 7,825,100 |
| 2024-01-18 | 4.440 | 4.460 | 4.290 | 4.400 | 4.267 | 12,271,358 |
| 2024-01-17 | 4.590 | 4.610 | 4.440 | 4.450 | 4.315 | 9,858,718 |
| 2024-01-16 | 4.630 | 4.680 | 4.500 | 4.600 | 4.461 | 10,593,826 |
| 2024-01-15 | 4.600 | 4.660 | 4.580 | 4.630 | 4.490 | 6,344,500 |
| 2024-01-12 | 4.660 | 4.690 | 4.600 | 4.620 | 4.480 | 5,936,800 |
| 2024-01-11 | 4.600 | 4.690 | 4.550 | 4.660 | 4.519 | 10,549,767 |
| 2024-01-10 | 4.710 | 4.780 | 4.550 | 4.610 | 4.471 | 16,166,200 |
| 2024-01-09 | 4.630 | 4.740 | 4.630 | 4.680 | 4.538 | 13,738,500 |
| 2024-01-08 | 4.700 | 4.780 | 4.630 | 4.670 | 4.529 | 16,491,324 |
| 2024-01-05 | 4.810 | 4.850 | 4.660 | 4.700 | 4.558 | 16,634,272 |
| 2024-01-04 | 4.950 | 4.970 | 4.720 | 4.820 | 4.674 | 25,141,322 |
| 2024-01-03 | 5.020 | 5.020 | 4.940 | 4.980 | 4.829 | 14,038,281 |
| 2024-01-02 | 5.040 | 5.070 | 5.020 | 5.020 | 4.868 | 12,221,900 |
| 2023-12-29 | 4.980 | 5.050 | 4.960 | 5.050 | 4.897 | 9,703,900 |
| 2023-12-28 | 4.950 | 5.030 | 4.910 | 4.980 | 4.829 | 12,434,733 |
| 2023-12-27 | 4.930 | 5.000 | 4.910 | 4.950 | 4.800 | 8,113,900 |
| 2023-12-26 | 5.030 | 5.030 | 4.910 | 4.930 | 4.781 | 5,915,900 |
| 2023-12-25 | 5.030 | 5.060 | 4.980 | 5.010 | 4.858 | 5,059,700 |
| 2023-12-22 | 5.110 | 5.120 | 5.000 | 5.030 | 4.878 | 8,357,650 |
| 2023-12-21 | 5.050 | 5.130 | 4.960 | 5.110 | 4.955 | 11,083,700 |
| 2023-12-20 | 5.090 | 5.130 | 5.040 | 5.050 | 4.897 | 6,072,100 |
| 2023-12-19 | 5.070 | 5.120 | 5.040 | 5.080 | 4.926 | 5,377,800 |
| 2023-12-18 | 5.150 | 5.170 | 5.060 | 5.080 | 4.926 | 8,750,000 |
| 2023-12-15 | 5.150 | 5.200 | 5.140 | 5.160 | 5.004 | 7,800,061 |
| 2023-12-14 | 5.190 | 5.220 | 5.150 | 5.170 | 5.014 | 7,152,000 |
| 2023-12-13 | 5.190 | 5.260 | 5.120 | 5.180 | 5.023 | 8,813,030 |
| 2023-12-12 | 5.230 | 5.230 | 5.140 | 5.190 | 5.033 | 9,692,150 |
| 2023-12-11 | 5.090 | 5.220 | 5.050 | 5.190 | 5.033 | 11,583,500 |
| 2023-12-08 | 5.180 | 5.220 | 5.100 | 5.120 | 4.965 | 9,356,450 |
| 2023-12-07 | 5.210 | 5.210 | 5.140 | 5.180 | 5.023 | 6,733,071 |
| 2023-12-06 | 5.180 | 5.250 | 5.160 | 5.180 | 5.023 | 5,628,050 |
| 2023-12-05 | 5.280 | 5.300 | 5.160 | 5.170 | 5.014 | 8,305,700 |
| 2023-12-04 | 5.330 | 5.340 | 5.230 | 5.280 | 5.120 | 6,523,276 |
| 2023-12-01 | 5.310 | 5.330 | 5.250 | 5.290 | 5.130 | 7,198,850 |
| 2023-11-30 | 5.380 | 5.430 | 5.250 | 5.290 | 5.130 | 9,997,050 |
| 2023-11-29 | 5.410 | 5.470 | 5.380 | 5.390 | 5.227 | 6,206,888 |
| 2023-11-28 | 5.390 | 5.470 | 5.360 | 5.420 | 5.256 | 8,061,940 |
| 2023-11-27 | 5.370 | 5.430 | 5.340 | 5.410 | 5.246 | 7,808,601 |
| 2023-11-24 | 5.470 | 5.480 | 5.340 | 5.390 | 5.227 | 7,784,255 |
| 2023-11-23 | 5.400 | 5.480 | 5.400 | 5.460 | 5.295 | 8,786,888 |
| 2023-11-22 | 5.490 | 5.510 | 5.410 | 5.410 | 5.246 | 7,786,800 |
| 2023-11-21 | 5.550 | 5.590 | 5.460 | 5.480 | 5.314 | 7,861,788 |
| 2023-11-20 | 5.560 | 5.590 | 5.530 | 5.550 | 5.382 | 8,776,600 |
| 2023-11-17 | 5.480 | 5.570 | 5.470 | 5.540 | 5.372 | 8,534,522 |
| 2023-11-16 | 5.570 | 5.580 | 5.500 | 5.500 | 5.334 | 8,875,900 |
| 2023-11-15 | 5.590 | 5.590 | 5.540 | 5.570 | 5.402 | 9,726,650 |
| 2023-11-14 | 5.570 | 5.600 | 5.540 | 5.550 | 5.382 | 9,066,650 |
| 2023-11-13 | 5.550 | 5.580 | 5.520 | 5.580 | 5.411 | 10,484,900 |
| 2023-11-10 | 5.480 | 5.550 | 5.440 | 5.530 | 5.363 | 9,186,000 |
| 2023-11-09 | 5.530 | 5.570 | 5.460 | 5.500 | 5.334 | 9,729,779 |
| 2023-11-08 | 5.550 | 5.610 | 5.480 | 5.560 | 5.392 | 11,115,739 |
| 2023-11-07 | 5.490 | 5.550 | 5.450 | 5.530 | 5.363 | 9,070,571 |
| 2023-11-06 | 5.500 | 5.540 | 5.440 | 5.490 | 5.324 | 12,080,827 |
| 2023-11-03 | 5.360 | 5.470 | 5.340 | 5.420 | 5.256 | 9,945,200 |
| 2023-11-02 | 5.430 | 5.450 | 5.310 | 5.340 | 5.178 | 7,877,910 |
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.