Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.000 | 5.050 | 4.970 | 5.030 | 4.848 | 6,326,250 |
| 2023-05-05 | 5.060 | 5.070 | 4.950 | 5.010 | 4.829 | 8,324,450 |
| 2023-05-04 | 5.110 | 5.170 | 5.010 | 5.050 | 4.867 | 15,650,930 |
| 2023-04-28 | 5.150 | 5.180 | 4.970 | 5.110 | 4.925 | 23,417,091 |
| 2023-04-27 | 5.280 | 5.380 | 5.240 | 5.300 | 5.108 | 7,093,650 |
| 2023-04-26 | 5.170 | 5.350 | 5.120 | 5.300 | 5.108 | 9,082,828 |
| 2023-04-25 | 5.330 | 5.390 | 5.080 | 5.170 | 4.983 | 9,765,021 |
| 2023-04-24 | 5.280 | 5.420 | 5.260 | 5.350 | 5.157 | 11,550,325 |
| 2023-04-21 | 5.470 | 5.470 | 5.210 | 5.240 | 5.051 | 11,236,198 |
| 2023-04-20 | 5.490 | 5.520 | 5.380 | 5.430 | 5.234 | 7,878,341 |
| 2023-04-19 | 5.510 | 5.580 | 5.470 | 5.500 | 5.301 | 6,537,006 |
| 2023-04-18 | 5.530 | 5.560 | 5.480 | 5.540 | 5.340 | 7,554,855 |
| 2023-04-17 | 5.600 | 5.600 | 5.470 | 5.510 | 5.311 | 12,346,215 |
| 2023-04-14 | 5.590 | 5.640 | 5.550 | 5.630 | 5.426 | 7,388,127 |
| 2023-04-13 | 5.650 | 5.670 | 5.560 | 5.590 | 5.388 | 7,473,460 |
| 2023-04-12 | 5.670 | 5.690 | 5.590 | 5.650 | 5.446 | 8,136,252 |
| 2023-04-11 | 5.720 | 5.760 | 5.590 | 5.660 | 5.455 | 10,766,256 |
| 2023-04-10 | 5.800 | 5.870 | 5.710 | 5.730 | 5.523 | 11,739,976 |
| 2023-04-07 | 5.800 | 5.840 | 5.740 | 5.820 | 5.610 | 10,380,069 |
| 2023-04-06 | 5.740 | 5.830 | 5.720 | 5.800 | 5.590 | 10,866,422 |
| 2023-04-04 | 5.910 | 5.930 | 5.740 | 5.760 | 5.552 | 19,369,566 |
| 2023-04-03 | 5.920 | 6.000 | 5.790 | 5.900 | 5.687 | 29,392,512 |
| 2023-03-31 | 5.910 | 6.480 | 5.760 | 5.960 | 5.744 | 46,639,669 |
| 2023-03-30 | 5.720 | 5.790 | 5.680 | 5.710 | 5.504 | 6,683,600 |
| 2023-03-29 | 5.770 | 5.800 | 5.660 | 5.720 | 5.513 | 6,626,215 |
| 2023-03-28 | 5.940 | 5.960 | 5.720 | 5.770 | 5.561 | 12,739,220 |
| 2023-03-27 | 5.960 | 6.020 | 5.880 | 5.940 | 5.725 | 9,508,834 |
| 2023-03-24 | 5.870 | 5.950 | 5.850 | 5.930 | 5.716 | 6,068,337 |
| 2023-03-23 | 5.890 | 5.910 | 5.810 | 5.890 | 5.677 | 9,418,500 |
| 2023-03-22 | 5.750 | 5.870 | 5.740 | 5.830 | 5.619 | 8,338,700 |
| 2023-03-21 | 5.540 | 5.750 | 5.510 | 5.740 | 5.532 | 8,783,007 |
| 2023-03-20 | 5.580 | 5.580 | 5.500 | 5.540 | 5.340 | 3,891,100 |
| 2023-03-17 | 5.530 | 5.600 | 5.500 | 5.520 | 5.320 | 6,423,203 |
| 2023-03-16 | 5.600 | 5.650 | 5.430 | 5.470 | 5.272 | 7,437,950 |
| 2023-03-15 | 5.630 | 5.700 | 5.600 | 5.620 | 5.417 | 4,374,200 |
| 2023-03-14 | 5.670 | 5.710 | 5.500 | 5.590 | 5.388 | 4,994,412 |
| 2023-03-13 | 5.620 | 5.700 | 5.600 | 5.670 | 5.465 | 3,956,921 |
| 2023-03-10 | 5.700 | 5.710 | 5.620 | 5.630 | 5.426 | 5,262,100 |
| 2023-03-09 | 5.600 | 5.740 | 5.580 | 5.660 | 5.455 | 5,287,600 |
| 2023-03-08 | 5.530 | 5.630 | 5.520 | 5.590 | 5.388 | 5,547,900 |
| 2023-03-07 | 5.760 | 5.800 | 5.510 | 5.520 | 5.320 | 11,523,475 |
| 2023-03-06 | 5.780 | 5.820 | 5.720 | 5.780 | 5.571 | 3,701,097 |
| 2023-03-03 | 5.800 | 5.820 | 5.720 | 5.770 | 5.561 | 6,695,284 |
| 2023-03-02 | 5.920 | 5.940 | 5.750 | 5.770 | 5.561 | 11,653,660 |
| 2023-03-01 | 5.880 | 5.940 | 5.870 | 5.930 | 5.716 | 4,871,300 |
| 2023-02-28 | 5.860 | 5.940 | 5.830 | 5.900 | 5.687 | 3,913,050 |
| 2023-02-27 | 5.910 | 5.940 | 5.850 | 5.860 | 5.648 | 3,270,823 |
| 2023-02-24 | 5.880 | 5.990 | 5.870 | 5.900 | 5.687 | 4,292,600 |
| 2023-02-23 | 6.010 | 6.010 | 5.870 | 5.870 | 5.658 | 4,395,500 |
| 2023-02-22 | 5.830 | 6.020 | 5.820 | 5.940 | 5.725 | 5,782,221 |
| 2023-02-21 | 5.860 | 5.940 | 5.840 | 5.900 | 5.687 | 5,451,520 |
| 2023-02-20 | 5.870 | 5.890 | 5.770 | 5.850 | 5.638 | 7,278,268 |
| 2023-02-17 | 5.910 | 5.960 | 5.820 | 5.880 | 5.667 | 8,636,337 |
| 2023-02-16 | 6.010 | 6.030 | 5.780 | 5.880 | 5.667 | 11,170,292 |
| 2023-02-15 | 5.940 | 6.020 | 5.890 | 6.010 | 5.793 | 8,544,500 |
| 2023-02-14 | 5.920 | 5.960 | 5.810 | 5.940 | 5.725 | 15,844,650 |
| 2023-02-13 | 6.000 | 6.030 | 5.920 | 5.960 | 5.744 | 9,106,400 |
| 2023-02-10 | 6.080 | 6.090 | 5.960 | 6.030 | 5.812 | 13,205,882 |
| 2023-02-09 | 5.810 | 6.130 | 5.780 | 6.090 | 5.870 | 22,612,160 |
| 2023-02-08 | 5.770 | 5.830 | 5.700 | 5.810 | 5.600 | 12,802,911 |
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.