Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.190 | 5.230 | 5.140 | 5.210 | 5.052 | 4,349,283 |
| 2023-07-31 | 5.180 | 5.210 | 5.170 | 5.200 | 5.043 | 4,600,161 |
| 2023-07-28 | 5.130 | 5.190 | 5.070 | 5.190 | 5.033 | 5,901,556 |
| 2023-07-27 | 5.160 | 5.200 | 5.110 | 5.110 | 4.955 | 4,421,486 |
| 2023-07-26 | 5.200 | 5.300 | 5.130 | 5.190 | 5.033 | 5,216,300 |
| 2023-07-25 | 5.130 | 5.210 | 5.100 | 5.190 | 5.033 | 6,527,473 |
| 2023-07-24 | 5.120 | 5.130 | 5.040 | 5.090 | 4.936 | 3,518,100 |
| 2023-07-21 | 5.090 | 5.130 | 5.060 | 5.100 | 4.946 | 4,501,700 |
| 2023-07-20 | 5.220 | 5.220 | 5.100 | 5.110 | 4.955 | 6,465,350 |
| 2023-07-19 | 5.250 | 5.260 | 5.170 | 5.210 | 5.052 | 5,837,655 |
| 2023-07-18 | 5.240 | 5.280 | 5.190 | 5.250 | 5.091 | 4,594,128 |
| 2023-07-17 | 5.180 | 5.240 | 5.160 | 5.240 | 5.082 | 4,417,374 |
| 2023-07-14 | 5.170 | 5.240 | 5.160 | 5.200 | 5.043 | 4,635,300 |
| 2023-07-13 | 5.180 | 5.220 | 5.140 | 5.190 | 5.033 | 8,001,600 |
| 2023-07-12 | 5.210 | 5.240 | 5.120 | 5.180 | 5.023 | 9,361,000 |
| 2023-07-11 | 5.210 | 5.240 | 5.160 | 5.200 | 5.043 | 6,281,205 |
| 2023-07-10 | 5.360 | 5.360 | 5.180 | 5.210 | 5.052 | 7,117,803 |
| 2023-07-07 | 5.420 | 5.420 | 5.240 | 5.310 | 5.149 | 9,664,022 |
| 2023-07-06 | 5.480 | 5.520 | 5.400 | 5.440 | 5.275 | 11,451,067 |
| 2023-07-05 | 5.470 | 5.550 | 5.410 | 5.500 | 5.334 | 15,949,050 |
| 2023-07-04 | 5.380 | 5.520 | 5.360 | 5.440 | 5.275 | 9,026,772 |
| 2023-07-03 | 5.450 | 5.500 | 5.340 | 5.350 | 5.188 | 8,563,778 |
| 2023-06-30 | 5.400 | 5.520 | 5.320 | 5.460 | 5.295 | 13,433,491 |
| 2023-06-29 | 5.180 | 5.480 | 5.170 | 5.420 | 5.256 | 17,490,050 |
| 2023-06-28 | 5.160 | 5.230 | 4.990 | 5.210 | 5.052 | 8,254,392 |
| 2023-06-27 | 5.050 | 5.180 | 5.010 | 5.150 | 4.994 | 6,105,218 |
| 2023-06-26 | 5.190 | 5.230 | 5.000 | 5.040 | 4.888 | 7,566,500 |
| 2023-06-21 | 5.280 | 5.310 | 5.140 | 5.180 | 5.023 | 6,546,100 |
| 2023-06-20 | 5.440 | 5.440 | 5.260 | 5.270 | 5.111 | 7,635,712 |
| 2023-06-19 | 5.250 | 5.480 | 5.160 | 5.420 | 5.256 | 14,907,812 |
| 2023-06-16 | 5.270 | 5.280 | 5.210 | 5.250 | 5.091 | 5,700,400 |
| 2023-06-15 | 5.310 | 5.360 | 5.230 | 5.270 | 5.111 | 11,035,177 |
| 2023-06-14 | 5.390 | 5.440 | 5.310 | 5.360 | 5.198 | 5,425,331 |
| 2023-06-13 | 5.470 | 5.490 | 5.380 | 5.410 | 5.246 | 7,546,800 |
| 2023-06-12 | 5.330 | 5.660 | 5.290 | 5.460 | 5.295 | 21,255,368 |
| 2023-06-09 | 5.280 | 5.350 | 5.190 | 5.290 | 5.130 | 11,697,400 |
| 2023-06-08 | 5.340 | 5.370 | 5.260 | 5.280 | 5.120 | 4,200,900 |
| 2023-06-07 | 5.330 | 5.370 | 5.260 | 5.350 | 5.188 | 6,810,100 |
| 2023-06-06 | 5.490 | 5.510 | 5.300 | 5.330 | 5.169 | 8,750,100 |
| 2023-06-05 | 5.430 | 5.480 | 5.360 | 5.470 | 5.305 | 5,689,623 |
| 2023-06-02 | 5.520 | 5.520 | 5.420 | 5.430 | 5.266 | 5,748,610 |
| 2023-06-01 | 5.440 | 5.530 | 5.440 | 5.480 | 5.314 | 6,758,120 |
| 2023-05-31 | 5.380 | 5.480 | 5.370 | 5.460 | 5.295 | 7,912,177 |
| 2023-05-30 | 5.280 | 5.400 | 5.250 | 5.390 | 5.227 | 8,335,466 |
| 2023-05-29 | 5.270 | 5.350 | 5.240 | 5.310 | 5.149 | 9,025,572 |
| 2023-05-26 | 5.380 | 5.500 | 5.220 | 5.270 | 5.111 | 10,567,275 |
| 2023-05-25 | 5.230 | 5.300 | 5.190 | 5.280 | 5.120 | 9,196,934 |
| 2023-05-24 | 5.120 | 5.240 | 5.110 | 5.200 | 5.043 | 6,807,491 |
| 2023-05-23 | 5.180 | 5.250 | 5.120 | 5.150 | 4.994 | 6,537,874 |
| 2023-05-22 | 5.160 | 5.180 | 5.100 | 5.180 | 5.023 | 5,019,555 |
| 2023-05-19 | 5.110 | 5.190 | 5.110 | 5.140 | 4.985 | 5,552,254 |
| 2023-05-18 | 4.980 | 5.200 | 4.980 | 5.150 | 4.994 | 12,878,025 |
| 2023-05-17 | 4.900 | 5.000 | 4.860 | 4.990 | 4.839 | 6,606,269 |
| 2023-05-16 | 4.880 | 4.900 | 4.840 | 4.890 | 4.742 | 4,327,808 |
| 2023-05-15 | 4.860 | 4.900 | 4.800 | 4.900 | 4.752 | 7,405,308 |
| 2023-05-12 | 4.900 | 4.950 | 4.860 | 4.870 | 4.723 | 7,422,774 |
| 2023-05-11 | 5.000 | 5.020 | 4.910 | 4.920 | 4.742 | 6,862,583 |
| 2023-05-10 | 4.910 | 5.050 | 4.880 | 4.980 | 4.800 | 9,372,185 |
| 2023-05-09 | 5.030 | 5.040 | 4.870 | 4.890 | 4.713 | 9,463,445 |
| 2023-05-08 | 5.000 | 5.050 | 4.970 | 5.030 | 4.848 | 6,326,250 |
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.