Jiangxi Sanchuan Water Meter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.640	4.640	4.580	4.610	4.414	3,891,350
2022-02-09	4.600	4.650	4.580	4.630	4.433	4,964,549
2022-02-08	4.530	4.610	4.500	4.600	4.404	7,080,813
2022-02-07	4.530	4.560	4.470	4.530	4.337	5,545,150
2022-01-28	4.380	4.470	4.360	4.450	4.261	4,849,342
2022-01-27	4.470	4.470	4.340	4.350	4.165	6,565,565
2022-01-26	4.430	4.490	4.420	4.480	4.289	4,494,950
2022-01-25	4.620	4.640	4.400	4.430	4.241	11,063,308
2022-01-24	4.640	4.690	4.600	4.640	4.442	4,764,639
2022-01-21	4.710	4.740	4.640	4.640	4.442	8,422,420
2022-01-20	4.930	4.930	4.720	4.730	4.529	14,351,161
2022-01-19	4.880	4.960	4.880	4.930	4.720	6,841,363
2022-01-18	4.980	4.990	4.890	4.900	4.691	9,526,299
2022-01-17	4.860	4.970	4.850	4.960	4.749	9,381,585
2022-01-14	4.940	4.990	4.850	4.860	4.653	10,207,250
2022-01-13	5.000	5.010	4.950	4.960	4.749	7,916,796
2022-01-12	4.920	5.010	4.900	4.970	4.758	9,586,600
2022-01-11	4.960	4.990	4.870	4.890	4.682	9,395,855
2022-01-10	4.920	4.970	4.880	4.960	4.749	7,209,661
2022-01-07	5.070	5.070	4.920	4.920	4.710	12,749,500
2022-01-06	5.030	5.080	4.990	5.030	4.816	11,384,891
2022-01-05	5.160	5.180	5.010	5.040	4.825	21,358,915
2022-01-04	5.020	5.190	5.020	5.160	4.940	21,294,544
2021-12-31	5.040	5.080	5.010	5.020	4.806	10,426,200
2021-12-30	5.040	5.140	5.020	5.050	4.835	13,132,948
2021-12-29	5.070	5.090	4.970	5.030	4.816	15,996,100
2021-12-28	5.090	5.140	5.010	5.070	4.854	23,976,143
2021-12-27	4.770	5.100	4.760	5.090	4.873	37,052,702
2021-12-24	4.900	4.920	4.760	4.770	4.567	9,283,700
2021-12-23	4.940	4.940	4.870	4.880	4.672	7,803,786
2021-12-22	5.030	5.030	4.910	4.920	4.710	11,105,105
2021-12-21	4.870	4.990	4.820	4.980	4.768	14,409,965
2021-12-20	4.900	4.990	4.860	4.880	4.672	11,495,247
2021-12-17	4.970	5.070	4.900	4.920	4.710	22,412,200
2021-12-16	4.920	4.990	4.870	4.970	4.758	18,418,514
2021-12-15	4.810	4.950	4.790	4.930	4.720	16,752,297
2021-12-14	4.810	4.820	4.780	4.810	4.605	6,534,826
2021-12-13	4.810	4.830	4.770	4.820	4.615	7,571,542
2021-12-10	4.770	4.860	4.760	4.830	4.624	8,719,458
2021-12-09	4.760	4.840	4.740	4.770	4.567	6,449,800
2021-12-08	4.750	4.800	4.730	4.770	4.567	7,329,453
2021-12-07	4.830	4.840	4.700	4.740	4.538	8,844,381
2021-12-06	4.950	4.960	4.730	4.780	4.576	15,162,666
2021-12-03	5.000	5.000	4.910	4.950	4.739	14,875,134
2021-12-02	4.960	5.070	4.880	5.040	4.825	26,077,197
2021-12-01	4.890	5.010	4.890	4.980	4.768	15,716,126
2021-11-30	5.040	5.090	4.890	4.940	4.730	21,682,006
2021-11-29	4.850	5.000	4.830	4.940	4.730	26,135,035
2021-11-26	4.780	5.130	4.750	4.990	4.778	44,274,117
2021-11-25	4.840	4.870	4.760	4.780	4.576	13,532,500
2021-11-24	4.780	4.940	4.690	4.840	4.634	23,050,600
2021-11-23	4.730	4.960	4.730	4.800	4.596	25,628,387
2021-11-22	4.690	4.700	4.630	4.670	4.471	6,192,270
2021-11-19	4.650	4.710	4.580	4.700	4.500	8,588,786
2021-11-18	4.730	4.780	4.650	4.680	4.481	9,858,904
2021-11-17	4.600	4.790	4.590	4.730	4.529	11,607,974
2021-11-16	4.640	4.700	4.580	4.580	4.385	8,136,762
2021-11-15	4.680	4.690	4.620	4.660	4.462	8,149,227
2021-11-12	4.580	4.620	4.560	4.620	4.423	7,108,372
2021-11-11	4.590	4.630	4.560	4.600	4.404	6,773,350

← NewerPage 20 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.