Jiangxi Sanchuan Water Meter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.590	4.770	4.570	4.760	4.760	13,663,150
2026-07-22	4.660	4.720	4.540	4.590	4.590	12,268,511
2026-07-21	4.580	4.720	4.390	4.690	4.690	18,431,381
2026-07-20	4.740	4.820	4.490	4.570	4.570	16,538,779
2026-07-17	4.930	4.980	4.700	4.720	4.720	17,390,551
2026-07-16	5.000	5.030	4.920	4.960	4.960	11,593,700
2026-07-15	5.060	5.100	4.960	5.020	5.020	12,074,451
2026-07-14	4.940	5.070	4.850	5.030	5.030	13,170,054
2026-07-13	5.150	5.190	4.940	4.940	4.940	17,477,852
2026-07-10	5.160	5.320	5.090	5.210	5.210	16,707,268
2026-07-09	5.250	5.300	5.020	5.170	5.170	23,015,135
2026-07-08	5.550	5.580	5.250	5.250	5.250	22,246,699
2026-07-07	5.460	5.630	5.420	5.590	5.590	17,310,600
2026-07-06	5.840	5.870	5.510	5.510	5.510	28,236,729
2026-07-03	5.870	5.950	5.710	5.860	5.860	30,687,393
2026-07-02	5.830	6.100	5.790	5.800	5.800	45,039,953
2026-07-01	5.530	6.100	5.480	5.980	5.980	52,210,410
2026-06-30	5.490	5.660	5.480	5.580	5.580	29,786,240
2026-06-29	5.700	5.790	5.460	5.490	5.490	34,145,223
2026-06-26	6.150	6.150	5.740	5.740	5.740	55,130,695
2026-06-25	6.330	6.360	6.110	6.210	6.210	54,659,664
2026-06-24	6.490	6.550	6.170	6.420	6.420	71,062,180
2026-06-23	6.800	6.920	6.470	6.520	6.520	79,952,445
2026-06-22	7.150	7.320	6.750	6.940	6.940	114,103,797
2026-06-18	6.210	6.970	6.180	6.950	6.950	133,256,500
2026-06-17	6.580	6.600	6.250	6.380	6.380	110,527,297
2026-06-16	6.030	7.150	6.030	6.780	6.780	152,843,906
2026-06-15	5.780	5.960	5.740	5.960	5.960	36,092,020
2026-06-12	5.770	6.120	5.610	5.740	5.740	50,304,180
2026-06-11	5.810	5.960	5.600	5.680	5.680	30,393,850
2026-06-10	6.050	6.200	5.860	5.890	5.840	36,624,898
2026-06-09	5.990	6.500	5.960	6.180	6.128	58,768,465
2026-06-08	5.790	6.200	5.760	5.930	5.880	41,161,438
2026-06-05	5.900	6.250	5.700	6.140	6.088	66,093,469
2026-06-04	5.400	5.910	5.310	5.820	5.771	43,081,877
2026-06-03	5.290	5.520	5.260	5.450	5.404	20,487,028
2026-06-02	5.400	5.400	5.200	5.300	5.255	11,769,123
2026-06-01	5.300	5.420	5.250	5.380	5.334	10,993,201
2026-05-29	5.530	5.600	5.280	5.310	5.265	19,969,338
2026-05-28	5.440	5.620	5.410	5.580	5.533	15,571,905
2026-05-27	5.720	5.740	5.430	5.460	5.414	19,307,842
2026-05-26	5.880	5.880	5.610	5.710	5.662	19,587,068
2026-05-25	5.980	6.020	5.770	5.890	5.840	17,495,941
2026-05-22	5.980	6.060	5.890	5.980	5.929	18,110,029
2026-05-21	6.120	6.210	6.000	6.010	5.959	20,642,986
2026-05-20	6.180	6.210	6.080	6.140	6.088	18,711,400
2026-05-19	6.140	6.210	6.120	6.210	6.157	20,236,235
2026-05-18	6.300	6.310	6.120	6.180	6.128	36,354,325
2026-05-15	6.390	6.700	6.390	6.470	6.415	65,365,409
2026-05-14	6.390	6.400	6.160	6.290	6.237	29,717,264
2026-05-13	6.310	6.410	6.290	6.380	6.326	22,850,758
2026-05-12	6.530	6.550	6.310	6.340	6.286	27,922,099
2026-05-11	6.390	6.580	6.380	6.570	6.514	38,149,838
2026-05-08	6.300	6.380	6.260	6.350	6.296	17,537,843
2026-05-07	6.360	6.380	6.280	6.330	6.276	18,686,442
2026-05-06	6.250	6.380	6.250	6.350	6.296	18,958,590
2026-04-30	6.280	6.300	6.180	6.240	6.187	15,925,769
2026-04-29	6.000	6.340	5.990	6.260	6.207	28,008,182
2026-04-28	6.220	6.220	6.000	6.020	5.969	21,884,960
2026-04-27	6.220	6.250	6.090	6.240	6.187	17,118,000

← NewerPage 2 of 5 · 242 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.