Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.750 | 5.760 | 5.680 | 5.730 | 5.523 | 8,521,189 |
| 2023-02-06 | 5.720 | 5.810 | 5.690 | 5.710 | 5.504 | 8,436,261 |
| 2023-02-03 | 5.770 | 5.820 | 5.680 | 5.770 | 5.561 | 8,196,293 |
| 2023-02-02 | 5.780 | 5.830 | 5.710 | 5.770 | 5.561 | 8,099,050 |
| 2023-02-01 | 5.700 | 5.820 | 5.650 | 5.780 | 5.571 | 13,070,438 |
| 2023-01-31 | 5.500 | 5.720 | 5.470 | 5.700 | 5.494 | 15,938,512 |
| 2023-01-30 | 5.470 | 5.590 | 5.450 | 5.500 | 5.301 | 13,679,537 |
| 2023-01-20 | 5.360 | 5.420 | 5.310 | 5.390 | 5.195 | 7,878,359 |
| 2023-01-19 | 5.160 | 5.420 | 5.120 | 5.340 | 5.147 | 13,296,550 |
| 2023-01-18 | 5.110 | 5.180 | 5.090 | 5.150 | 4.964 | 3,317,950 |
| 2023-01-17 | 5.180 | 5.190 | 5.120 | 5.160 | 4.973 | 2,463,011 |
| 2023-01-16 | 5.120 | 5.190 | 5.100 | 5.150 | 4.964 | 3,605,100 |
| 2023-01-13 | 5.140 | 5.140 | 5.070 | 5.120 | 4.935 | 2,189,600 |
| 2023-01-12 | 5.150 | 5.160 | 5.060 | 5.100 | 4.916 | 4,217,100 |
| 2023-01-11 | 5.180 | 5.220 | 5.130 | 5.130 | 4.945 | 2,730,212 |
| 2023-01-10 | 5.170 | 5.190 | 5.100 | 5.180 | 4.993 | 2,579,150 |
| 2023-01-09 | 5.180 | 5.190 | 5.110 | 5.160 | 4.973 | 2,677,662 |
| 2023-01-06 | 5.170 | 5.180 | 5.110 | 5.150 | 4.964 | 3,911,190 |
| 2023-01-05 | 5.120 | 5.160 | 5.100 | 5.160 | 4.973 | 4,238,413 |
| 2023-01-04 | 5.090 | 5.150 | 5.060 | 5.120 | 4.935 | 4,039,334 |
| 2023-01-03 | 4.930 | 5.100 | 4.920 | 5.090 | 4.906 | 5,257,784 |
| 2022-12-30 | 4.960 | 4.970 | 4.900 | 4.960 | 4.781 | 3,071,602 |
| 2022-12-29 | 4.930 | 4.960 | 4.890 | 4.910 | 4.732 | 2,704,700 |
| 2022-12-28 | 5.010 | 5.010 | 4.880 | 4.940 | 4.761 | 4,021,047 |
| 2022-12-27 | 4.960 | 5.010 | 4.910 | 5.010 | 4.829 | 4,088,900 |
| 2022-12-26 | 4.910 | 4.940 | 4.890 | 4.930 | 4.752 | 2,840,690 |
| 2022-12-23 | 4.920 | 4.950 | 4.850 | 4.900 | 4.723 | 3,527,100 |
| 2022-12-22 | 5.030 | 5.080 | 4.850 | 4.920 | 4.742 | 6,151,100 |
| 2022-12-21 | 5.070 | 5.070 | 4.960 | 5.000 | 4.819 | 3,706,000 |
| 2022-12-20 | 5.030 | 5.060 | 4.930 | 5.040 | 4.858 | 3,233,700 |
| 2022-12-19 | 5.070 | 5.090 | 4.950 | 5.000 | 4.819 | 5,478,200 |
| 2022-12-16 | 5.150 | 5.150 | 5.040 | 5.070 | 4.887 | 5,599,165 |
| 2022-12-15 | 5.190 | 5.190 | 5.120 | 5.150 | 4.964 | 4,195,400 |
| 2022-12-14 | 5.230 | 5.240 | 5.130 | 5.170 | 4.983 | 4,280,144 |
| 2022-12-13 | 5.180 | 5.310 | 5.150 | 5.190 | 5.002 | 6,312,974 |
| 2022-12-12 | 5.240 | 5.260 | 5.130 | 5.190 | 5.002 | 4,468,042 |
| 2022-12-09 | 5.240 | 5.270 | 5.180 | 5.230 | 5.041 | 6,160,615 |
| 2022-12-08 | 5.250 | 5.280 | 5.200 | 5.250 | 5.060 | 4,277,200 |
| 2022-12-07 | 5.320 | 5.320 | 5.200 | 5.250 | 5.060 | 6,779,266 |
| 2022-12-06 | 5.340 | 5.360 | 5.280 | 5.320 | 5.128 | 6,207,533 |
| 2022-12-05 | 5.280 | 5.360 | 5.200 | 5.350 | 5.157 | 6,611,619 |
| 2022-12-02 | 5.280 | 5.300 | 5.240 | 5.280 | 5.089 | 4,828,066 |
| 2022-12-01 | 5.280 | 5.310 | 5.250 | 5.270 | 5.079 | 5,055,151 |
| 2022-11-30 | 5.270 | 5.300 | 5.190 | 5.230 | 5.041 | 5,540,200 |
| 2022-11-29 | 5.250 | 5.280 | 5.180 | 5.260 | 5.070 | 6,010,918 |
| 2022-11-28 | 5.190 | 5.200 | 5.100 | 5.170 | 4.983 | 7,009,100 |
| 2022-11-25 | 5.360 | 5.360 | 5.200 | 5.230 | 5.041 | 6,513,100 |
| 2022-11-24 | 5.320 | 5.460 | 5.290 | 5.300 | 5.108 | 9,094,250 |
| 2022-11-23 | 5.390 | 5.430 | 5.190 | 5.320 | 5.128 | 9,862,127 |
| 2022-11-22 | 5.510 | 5.600 | 5.360 | 5.400 | 5.205 | 10,096,800 |
| 2022-11-21 | 5.540 | 5.550 | 5.380 | 5.540 | 5.340 | 12,328,127 |
| 2022-11-18 | 5.460 | 5.780 | 5.460 | 5.580 | 5.378 | 17,707,267 |
| 2022-11-17 | 5.500 | 5.500 | 5.410 | 5.460 | 5.263 | 6,658,171 |
| 2022-11-16 | 5.530 | 5.570 | 5.480 | 5.500 | 5.301 | 6,887,014 |
| 2022-11-15 | 5.420 | 5.550 | 5.400 | 5.550 | 5.349 | 9,006,400 |
| 2022-11-14 | 5.410 | 5.520 | 5.350 | 5.470 | 5.272 | 10,580,750 |
| 2022-11-11 | 5.450 | 5.480 | 5.330 | 5.360 | 5.166 | 9,426,908 |
| 2022-11-10 | 5.400 | 5.440 | 5.290 | 5.330 | 5.137 | 8,493,642 |
| 2022-11-09 | 5.470 | 5.490 | 5.400 | 5.420 | 5.224 | 4,866,100 |
| 2022-11-08 | 5.570 | 5.570 | 5.410 | 5.460 | 5.263 | 6,554,300 |
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.