Jiangxi Sanchuan Water Meter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.460	4.550	4.430	4.520	4.328	5,072,596
2022-05-11	4.560	4.610	4.460	4.470	4.280	8,011,071
2022-05-10	4.450	4.580	4.410	4.560	4.366	4,823,876
2022-05-09	4.420	4.530	4.380	4.520	4.328	5,136,226
2022-05-06	4.320	4.420	4.300	4.390	4.203	5,137,282
2022-05-05	4.400	4.480	4.320	4.440	4.251	6,909,433
2022-04-29	4.180	4.450	4.180	4.390	4.203	10,692,687
2022-04-28	4.260	4.290	4.030	4.100	3.925	10,504,421
2022-04-27	4.140	4.400	4.010	4.330	4.146	11,494,949
2022-04-26	4.520	4.520	4.100	4.150	3.973	17,715,910
2022-04-25	4.800	4.830	4.380	4.450	4.261	19,562,278
2022-04-22	4.920	5.000	4.810	4.900	4.691	10,185,450
2022-04-21	5.140	5.140	4.870	4.990	4.778	17,112,090
2022-04-20	5.250	5.280	5.080	5.160	4.940	14,424,389
2022-04-19	5.200	5.330	5.170	5.290	5.065	12,294,671
2022-04-18	5.280	5.350	5.170	5.250	5.026	18,320,975
2022-04-15	5.280	5.400	5.230	5.360	5.132	24,386,893
2022-04-14	5.000	5.580	5.000	5.360	5.132	56,124,334
2022-04-13	4.970	5.080	4.970	5.020	4.806	10,413,050
2022-04-12	4.890	5.020	4.820	5.020	4.806	7,719,240
2022-04-11	5.020	5.020	4.860	4.870	4.663	7,162,008
2022-04-08	4.990	5.040	4.870	5.020	4.806	7,470,009
2022-04-07	5.060	5.060	4.990	4.990	4.778	7,002,549
2022-04-06	5.000	5.080	4.980	5.080	4.864	10,795,350
2022-04-01	4.920	5.020	4.890	5.010	4.797	10,480,699
2022-03-31	4.840	4.970	4.810	4.950	4.739	7,838,037
2022-03-30	4.840	4.860	4.760	4.850	4.643	7,790,669
2022-03-29	4.900	4.900	4.800	4.810	4.605	9,656,911
2022-03-28	4.900	4.970	4.820	4.910	4.701	7,041,505
2022-03-25	4.930	4.990	4.910	4.920	4.710	6,234,414
2022-03-24	4.930	4.980	4.890	4.960	4.749	7,212,200
2022-03-23	5.010	5.030	4.930	4.980	4.768	7,961,250
2022-03-22	5.030	5.060	4.980	5.000	4.787	9,056,341
2022-03-21	4.990	5.080	4.940	5.070	4.854	16,973,166
2022-03-18	4.900	5.030	4.860	5.010	4.797	17,736,030
2022-03-17	4.960	4.960	4.850	4.910	4.701	13,939,109
2022-03-16	4.780	4.910	4.670	4.900	4.691	15,920,995
2022-03-15	4.830	4.910	4.660	4.680	4.481	14,018,947
2022-03-14	4.830	4.920	4.820	4.830	4.624	7,797,805
2022-03-11	4.800	4.900	4.760	4.890	4.682	8,620,283
2022-03-10	4.960	4.980	4.860	4.870	4.663	13,834,500
2022-03-09	4.860	4.910	4.610	4.900	4.691	16,712,956
2022-03-08	4.830	4.910	4.730	4.860	4.653	13,544,395
2022-03-07	4.840	4.970	4.780	4.860	4.653	12,200,450
2022-03-04	4.810	4.880	4.760	4.830	4.624	11,620,909
2022-03-03	4.690	4.870	4.680	4.850	4.643	22,446,099
2022-03-02	4.620	4.690	4.600	4.680	4.481	6,246,722
2022-03-01	4.600	4.660	4.590	4.650	4.452	6,555,140
2022-02-28	4.600	4.640	4.540	4.590	4.395	4,455,875
2022-02-25	4.590	4.670	4.590	4.620	4.423	4,879,500
2022-02-24	4.660	4.700	4.530	4.580	4.385	10,454,185
2022-02-23	4.660	4.700	4.650	4.690	4.490	5,270,500
2022-02-22	4.680	4.740	4.630	4.660	4.462	5,845,396
2022-02-21	4.650	4.720	4.600	4.710	4.509	8,550,628
2022-02-18	4.570	4.640	4.550	4.630	4.433	3,915,500
2022-02-17	4.640	4.680	4.600	4.610	4.414	6,730,256
2022-02-16	4.570	4.750	4.570	4.660	4.462	9,686,150
2022-02-15	4.550	4.580	4.520	4.550	4.356	3,317,698
2022-02-14	4.510	4.600	4.510	4.530	4.337	3,322,500
2022-02-11	4.580	4.600	4.520	4.530	4.337	4,686,950

← NewerPage 19 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.