Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.380 | 5.460 | 5.350 | 5.430 | 5.266 | 10,760,700 |
| 2023-10-31 | 5.460 | 5.480 | 5.300 | 5.340 | 5.178 | 11,322,110 |
| 2023-10-30 | 5.360 | 5.470 | 5.360 | 5.440 | 5.275 | 10,576,730 |
| 2023-10-27 | 5.350 | 5.410 | 5.290 | 5.390 | 5.227 | 8,860,080 |
| 2023-10-26 | 5.290 | 5.370 | 5.220 | 5.360 | 5.198 | 11,345,548 |
| 2023-10-25 | 5.250 | 5.420 | 5.230 | 5.330 | 5.169 | 17,376,827 |
| 2023-10-24 | 5.030 | 5.160 | 4.960 | 5.140 | 4.985 | 8,041,290 |
| 2023-10-23 | 5.130 | 5.130 | 4.950 | 4.980 | 4.829 | 7,165,700 |
| 2023-10-20 | 5.200 | 5.250 | 5.100 | 5.120 | 4.965 | 8,072,700 |
| 2023-10-19 | 5.240 | 5.350 | 5.220 | 5.240 | 5.082 | 8,630,550 |
| 2023-10-18 | 5.280 | 5.310 | 5.200 | 5.220 | 5.062 | 5,255,009 |
| 2023-10-17 | 5.290 | 5.320 | 5.230 | 5.300 | 5.140 | 5,952,800 |
| 2023-10-16 | 5.370 | 5.370 | 5.240 | 5.280 | 5.120 | 8,437,900 |
| 2023-10-13 | 5.310 | 5.460 | 5.290 | 5.350 | 5.188 | 11,025,150 |
| 2023-10-12 | 5.310 | 5.350 | 5.260 | 5.320 | 5.159 | 4,070,000 |
| 2023-10-11 | 5.340 | 5.350 | 5.280 | 5.300 | 5.140 | 4,244,711 |
| 2023-10-10 | 5.340 | 5.370 | 5.290 | 5.340 | 5.178 | 6,374,127 |
| 2023-10-09 | 5.280 | 5.320 | 5.250 | 5.310 | 5.149 | 4,899,900 |
| 2023-09-28 | 5.220 | 5.300 | 5.180 | 5.280 | 5.120 | 5,502,814 |
| 2023-09-27 | 5.190 | 5.240 | 5.160 | 5.190 | 5.033 | 3,946,711 |
| 2023-09-26 | 5.200 | 5.220 | 5.140 | 5.190 | 5.033 | 3,522,805 |
| 2023-09-25 | 5.240 | 5.250 | 5.160 | 5.190 | 5.033 | 3,471,250 |
| 2023-09-22 | 5.130 | 5.220 | 5.100 | 5.210 | 5.052 | 4,368,000 |
| 2023-09-21 | 5.130 | 5.190 | 5.110 | 5.140 | 4.985 | 4,051,761 |
| 2023-09-20 | 5.180 | 5.180 | 5.120 | 5.120 | 4.965 | 3,764,012 |
| 2023-09-19 | 5.210 | 5.220 | 5.130 | 5.170 | 5.014 | 5,641,157 |
| 2023-09-18 | 5.250 | 5.250 | 5.180 | 5.220 | 5.062 | 5,448,900 |
| 2023-09-15 | 5.250 | 5.280 | 5.210 | 5.260 | 5.101 | 5,251,720 |
| 2023-09-14 | 5.280 | 5.280 | 5.210 | 5.230 | 5.072 | 4,633,260 |
| 2023-09-13 | 5.320 | 5.350 | 5.220 | 5.280 | 5.120 | 6,217,605 |
| 2023-09-12 | 5.360 | 5.360 | 5.310 | 5.350 | 5.188 | 5,535,313 |
| 2023-09-11 | 5.340 | 5.400 | 5.330 | 5.370 | 5.208 | 5,236,300 |
| 2023-09-08 | 5.350 | 5.390 | 5.310 | 5.380 | 5.217 | 6,292,459 |
| 2023-09-07 | 5.440 | 5.460 | 5.320 | 5.330 | 5.169 | 8,254,469 |
| 2023-09-06 | 5.380 | 5.550 | 5.350 | 5.430 | 5.266 | 22,156,104 |
| 2023-09-05 | 5.400 | 5.440 | 5.360 | 5.400 | 5.237 | 6,304,018 |
| 2023-09-04 | 5.260 | 5.420 | 5.250 | 5.400 | 5.237 | 12,449,912 |
| 2023-09-01 | 5.300 | 5.310 | 5.230 | 5.270 | 5.111 | 6,288,800 |
| 2023-08-31 | 5.250 | 5.280 | 5.180 | 5.250 | 5.091 | 8,363,500 |
| 2023-08-30 | 5.190 | 5.290 | 5.190 | 5.240 | 5.082 | 9,572,215 |
| 2023-08-29 | 5.070 | 5.300 | 5.060 | 5.220 | 5.062 | 13,603,369 |
| 2023-08-28 | 5.350 | 5.350 | 5.080 | 5.120 | 4.965 | 14,567,163 |
| 2023-08-25 | 5.090 | 5.160 | 5.000 | 5.030 | 4.878 | 6,770,886 |
| 2023-08-24 | 5.120 | 5.120 | 4.980 | 5.050 | 4.897 | 5,880,600 |
| 2023-08-23 | 5.110 | 5.170 | 5.060 | 5.090 | 4.936 | 8,401,200 |
| 2023-08-22 | 5.120 | 5.210 | 5.040 | 5.120 | 4.965 | 16,713,953 |
| 2023-08-21 | 5.010 | 5.050 | 4.960 | 4.980 | 4.829 | 2,885,900 |
| 2023-08-18 | 5.050 | 5.090 | 4.990 | 4.990 | 4.839 | 3,696,100 |
| 2023-08-17 | 4.920 | 5.130 | 4.880 | 5.070 | 4.917 | 6,427,150 |
| 2023-08-16 | 4.980 | 5.010 | 4.900 | 4.910 | 4.762 | 4,976,400 |
| 2023-08-15 | 5.090 | 5.090 | 4.960 | 4.990 | 4.839 | 3,995,700 |
| 2023-08-14 | 5.020 | 5.110 | 4.920 | 5.090 | 4.936 | 9,070,124 |
| 2023-08-11 | 5.140 | 5.140 | 5.050 | 5.050 | 4.897 | 5,432,400 |
| 2023-08-10 | 5.130 | 5.160 | 5.110 | 5.140 | 4.985 | 3,023,656 |
| 2023-08-09 | 5.140 | 5.160 | 5.100 | 5.120 | 4.965 | 3,672,906 |
| 2023-08-08 | 5.240 | 5.270 | 5.140 | 5.160 | 5.004 | 6,091,100 |
| 2023-08-07 | 5.240 | 5.310 | 5.210 | 5.270 | 5.111 | 6,759,697 |
| 2023-08-04 | 5.220 | 5.300 | 5.200 | 5.290 | 5.130 | 7,442,748 |
| 2023-08-03 | 5.200 | 5.260 | 5.190 | 5.210 | 5.052 | 4,262,208 |
| 2023-08-02 | 5.200 | 5.320 | 5.160 | 5.240 | 5.082 | 7,627,650 |
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.