Jiangxi Sanchuan Water Meter historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.300	6.420	6.130	6.250	6.024	20,009,284
2022-08-04	6.220	6.350	6.130	6.240	6.014	19,633,320
2022-08-03	6.190	6.560	6.100	6.140	5.918	39,127,083
2022-08-02	6.270	6.320	6.010	6.150	5.928	29,645,899
2022-08-01	6.130	6.440	6.120	6.400	6.169	30,992,816
2022-07-29	6.800	6.890	6.210	6.250	6.024	72,303,788
2022-07-28	6.540	6.950	6.500	6.880	6.631	41,351,193
2022-07-27	6.360	6.630	6.340	6.510	6.275	23,347,408
2022-07-26	6.380	6.450	6.280	6.400	6.169	16,663,245
2022-07-25	6.310	6.460	6.220	6.400	6.169	23,409,548
2022-07-22	6.280	6.440	6.200	6.310	6.082	24,964,195
2022-07-21	6.000	6.470	5.980	6.280	6.053	37,043,201
2022-07-20	6.010	6.060	5.910	6.020	5.802	15,360,017
2022-07-19	5.950	6.150	5.880	6.000	5.783	22,119,915
2022-07-18	5.870	5.990	5.830	5.950	5.735	19,163,158
2022-07-15	5.690	6.040	5.560	5.930	5.716	37,466,615
2022-07-14	5.670	5.750	5.610	5.700	5.494	18,753,828
2022-07-13	5.700	5.780	5.640	5.710	5.504	19,473,282
2022-07-12	6.000	6.030	5.640	5.690	5.484	32,402,316
2022-07-11	6.310	6.360	5.910	6.030	5.812	35,165,606
2022-07-08	6.230	6.530	6.180	6.280	6.053	47,949,799
2022-07-07	6.010	6.470	5.870	6.300	6.072	64,483,770
2022-07-06	5.610	6.170	5.560	6.000	5.783	66,285,791
2022-07-05	5.830	5.860	5.520	5.600	5.398	41,604,080
2022-07-04	5.200	6.120	5.090	5.820	5.610	79,765,333
2022-07-01	5.270	5.300	5.100	5.130	4.945	21,199,695
2022-06-30	5.490	5.520	5.260	5.320	5.128	20,632,112
2022-06-29	5.910	5.940	5.330	5.360	5.166	38,346,988
2022-06-28	5.520	5.900	5.480	5.730	5.523	36,015,168
2022-06-27	5.380	5.790	5.380	5.590	5.388	50,732,259
2022-06-24	5.210	5.370	5.170	5.350	5.157	23,311,961
2022-06-23	4.970	5.280	4.970	5.150	4.964	19,801,746
2022-06-22	5.070	5.070	4.950	4.980	4.800	6,694,645
2022-06-21	5.030	5.100	5.000	5.040	4.858	5,290,500
2022-06-20	5.080	5.110	5.010	5.050	4.867	5,817,600
2022-06-17	5.000	5.080	4.930	5.050	4.867	6,141,969
2022-06-16	5.060	5.090	4.980	5.020	4.838	8,241,700
2022-06-15	5.110	5.160	5.050	5.070	4.887	9,303,800
2022-06-14	5.070	5.100	4.970	5.100	4.916	7,030,651
2022-06-13	5.070	5.180	5.010	5.100	4.916	11,045,100
2022-06-10	4.970	5.070	4.940	5.060	4.877	8,154,811
2022-06-09	5.050	5.060	4.910	4.980	4.800	6,351,774
2022-06-08	5.040	5.120	4.940	5.020	4.838	8,681,700
2022-06-07	5.050	5.080	4.970	5.040	4.858	8,303,184
2022-06-06	5.100	5.110	5.010	5.040	4.858	11,425,050
2022-06-02	4.870	5.050	4.850	5.030	4.848	14,982,146
2022-06-01	4.740	4.960	4.720	4.900	4.723	13,635,541
2022-05-31	4.690	4.760	4.640	4.740	4.569	6,828,661
2022-05-30	4.680	4.720	4.630	4.690	4.520	4,454,146
2022-05-27	4.750	4.760	4.630	4.660	4.492	6,756,096
2022-05-26	4.790	4.810	4.650	4.710	4.540	5,193,349
2022-05-25	4.590	4.740	4.580	4.740	4.569	4,536,000
2022-05-24	4.750	4.840	4.600	4.610	4.443	9,536,758
2022-05-23	4.610	4.750	4.610	4.720	4.549	7,090,008
2022-05-20	4.550	4.670	4.540	4.660	4.492	7,677,696
2022-05-19	4.450	4.600	4.420	4.550	4.385	5,430,456
2022-05-18	4.500	4.550	4.480	4.500	4.337	3,639,843
2022-05-17	4.490	4.520	4.370	4.500	4.337	6,924,065
2022-05-16	4.520	4.520	4.430	4.490	4.328	4,940,400
2022-05-13	4.520	4.560	4.460	4.500	4.308	3,849,364

← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.