Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.480 | 5.590 | 5.400 | 5.530 | 5.330 | 8,296,297 |
| 2022-11-04 | 5.450 | 5.500 | 5.400 | 5.460 | 5.263 | 10,673,067 |
| 2022-11-03 | 5.320 | 5.450 | 5.310 | 5.420 | 5.224 | 6,477,300 |
| 2022-11-02 | 5.420 | 5.420 | 5.290 | 5.360 | 5.166 | 8,134,900 |
| 2022-11-01 | 5.190 | 5.390 | 5.150 | 5.360 | 5.166 | 10,590,748 |
| 2022-10-31 | 5.030 | 5.220 | 5.000 | 5.120 | 4.935 | 8,151,041 |
| 2022-10-28 | 5.310 | 5.350 | 5.000 | 5.030 | 4.848 | 13,035,168 |
| 2022-10-27 | 5.380 | 5.480 | 5.320 | 5.340 | 5.147 | 11,600,571 |
| 2022-10-26 | 5.290 | 5.370 | 5.250 | 5.370 | 5.176 | 6,712,100 |
| 2022-10-25 | 5.150 | 5.270 | 5.060 | 5.240 | 5.051 | 7,496,544 |
| 2022-10-24 | 5.360 | 5.420 | 5.150 | 5.220 | 5.031 | 9,386,042 |
| 2022-10-21 | 5.270 | 5.360 | 5.240 | 5.300 | 5.108 | 4,810,570 |
| 2022-10-20 | 5.230 | 5.330 | 5.150 | 5.260 | 5.070 | 6,020,834 |
| 2022-10-19 | 5.280 | 5.370 | 5.260 | 5.260 | 5.070 | 5,205,600 |
| 2022-10-18 | 5.320 | 5.430 | 5.280 | 5.330 | 5.137 | 6,234,076 |
| 2022-10-17 | 5.260 | 5.390 | 5.210 | 5.370 | 5.176 | 7,277,450 |
| 2022-10-14 | 5.170 | 5.310 | 5.160 | 5.270 | 5.079 | 8,377,000 |
| 2022-10-13 | 5.020 | 5.280 | 4.970 | 5.150 | 4.964 | 8,858,541 |
| 2022-10-12 | 4.870 | 5.060 | 4.800 | 5.040 | 4.858 | 7,925,242 |
| 2022-10-11 | 4.860 | 4.920 | 4.800 | 4.880 | 4.704 | 3,799,400 |
| 2022-10-10 | 4.940 | 4.970 | 4.850 | 4.850 | 4.675 | 5,445,825 |
| 2022-09-30 | 5.000 | 5.040 | 4.910 | 4.940 | 4.761 | 6,435,233 |
| 2022-09-29 | 5.050 | 5.100 | 4.960 | 5.010 | 4.829 | 6,310,300 |
| 2022-09-28 | 5.240 | 5.250 | 5.000 | 5.000 | 4.819 | 7,993,550 |
| 2022-09-27 | 5.190 | 5.260 | 5.140 | 5.250 | 5.060 | 4,499,424 |
| 2022-09-26 | 5.190 | 5.310 | 5.130 | 5.150 | 4.964 | 7,295,086 |
| 2022-09-23 | 5.300 | 5.340 | 5.140 | 5.260 | 5.070 | 9,750,537 |
| 2022-09-22 | 5.330 | 5.470 | 5.280 | 5.310 | 5.118 | 7,223,200 |
| 2022-09-21 | 5.350 | 5.390 | 5.250 | 5.360 | 5.166 | 5,278,600 |
| 2022-09-20 | 5.230 | 5.400 | 5.230 | 5.350 | 5.157 | 7,755,721 |
| 2022-09-19 | 5.290 | 5.330 | 5.140 | 5.200 | 5.012 | 7,158,767 |
| 2022-09-16 | 5.420 | 5.500 | 5.280 | 5.280 | 5.089 | 8,720,156 |
| 2022-09-15 | 5.730 | 5.730 | 5.350 | 5.420 | 5.224 | 13,326,933 |
| 2022-09-14 | 5.600 | 5.730 | 5.540 | 5.660 | 5.455 | 8,008,593 |
| 2022-09-13 | 5.710 | 5.770 | 5.610 | 5.670 | 5.465 | 5,873,650 |
| 2022-09-09 | 5.770 | 5.780 | 5.620 | 5.700 | 5.494 | 6,427,207 |
| 2022-09-08 | 5.920 | 5.950 | 5.730 | 5.770 | 5.561 | 9,237,064 |
| 2022-09-07 | 5.820 | 5.980 | 5.760 | 5.910 | 5.696 | 13,133,884 |
| 2022-09-06 | 5.690 | 5.810 | 5.580 | 5.810 | 5.600 | 8,790,149 |
| 2022-09-05 | 5.820 | 5.850 | 5.650 | 5.690 | 5.484 | 9,004,421 |
| 2022-09-02 | 5.580 | 5.810 | 5.580 | 5.810 | 5.600 | 12,143,566 |
| 2022-09-01 | 5.470 | 5.680 | 5.470 | 5.580 | 5.378 | 16,901,039 |
| 2022-08-31 | 5.630 | 5.650 | 5.400 | 5.470 | 5.272 | 12,770,870 |
| 2022-08-30 | 5.730 | 5.780 | 5.570 | 5.630 | 5.426 | 9,089,941 |
| 2022-08-29 | 5.600 | 5.850 | 5.600 | 5.720 | 5.513 | 9,920,033 |
| 2022-08-26 | 5.870 | 5.970 | 5.630 | 5.670 | 5.465 | 16,587,743 |
| 2022-08-25 | 5.950 | 6.040 | 5.500 | 5.870 | 5.658 | 20,881,700 |
| 2022-08-24 | 6.410 | 6.470 | 5.900 | 5.940 | 5.725 | 31,091,174 |
| 2022-08-23 | 6.350 | 6.540 | 6.340 | 6.370 | 6.140 | 13,024,000 |
| 2022-08-22 | 6.560 | 6.660 | 6.300 | 6.350 | 6.120 | 22,873,819 |
| 2022-08-19 | 6.800 | 6.810 | 6.590 | 6.610 | 6.371 | 19,183,236 |
| 2022-08-18 | 6.610 | 6.830 | 6.560 | 6.770 | 6.525 | 22,162,505 |
| 2022-08-17 | 6.500 | 6.710 | 6.430 | 6.630 | 6.390 | 24,771,899 |
| 2022-08-16 | 6.240 | 6.530 | 6.210 | 6.480 | 6.246 | 24,350,326 |
| 2022-08-15 | 6.200 | 6.350 | 6.070 | 6.260 | 6.034 | 20,144,674 |
| 2022-08-12 | 6.420 | 6.450 | 6.200 | 6.210 | 5.985 | 19,941,300 |
| 2022-08-11 | 6.500 | 6.540 | 6.320 | 6.340 | 6.111 | 20,481,850 |
| 2022-08-10 | 6.530 | 6.600 | 6.430 | 6.460 | 6.226 | 22,117,136 |
| 2022-08-09 | 6.360 | 6.680 | 6.360 | 6.540 | 6.304 | 27,149,954 |
| 2022-08-08 | 6.250 | 6.430 | 6.150 | 6.390 | 6.159 | 17,013,007 |
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.