Jiangxi Sanchuan Water Meter historical data
| 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 2 · 120 trading days
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.