Jiangxi Sanchuan Water Meter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.280	6.330	6.200	6.270	6.217	14,693,308
2026-04-23	6.510	6.510	6.290	6.310	6.256	23,973,228
2026-04-22	6.520	6.550	6.430	6.520	6.465	16,219,900
2026-04-21	6.600	6.620	6.520	6.560	6.504	17,527,866
2026-04-20	6.530	6.640	6.510	6.620	6.564	21,350,854
2026-04-17	6.480	6.580	6.470	6.540	6.485	19,920,882
2026-04-16	6.440	6.560	6.400	6.560	6.504	20,016,042
2026-04-15	6.520	6.590	6.420	6.430	6.375	18,086,250
2026-04-14	6.510	6.560	6.400	6.520	6.465	22,488,573
2026-04-13	6.600	6.680	6.450	6.510	6.455	27,209,156
2026-04-10	6.480	6.570	6.460	6.480	6.425	22,337,679
2026-04-09	6.380	6.560	6.340	6.480	6.425	30,917,918
2026-04-08	6.310	6.450	6.280	6.440	6.385	23,833,319
2026-04-07	5.990	6.220	5.980	6.180	6.128	18,928,300
2026-04-03	6.130	6.160	5.970	5.970	5.919	14,949,400
2026-04-02	6.240	6.280	6.070	6.130	6.078	16,142,524
2026-04-01	6.330	6.360	6.240	6.290	6.237	18,970,544
2026-03-31	6.300	6.370	6.200	6.200	6.147	16,195,924
2026-03-30	6.200	6.310	6.160	6.290	6.237	14,355,905
2026-03-27	6.130	6.350	6.110	6.310	6.256	17,264,283
2026-03-26	6.330	6.420	6.170	6.210	6.157	19,456,383
2026-03-25	6.320	6.460	6.300	6.380	6.326	23,056,348
2026-03-24	6.200	6.290	6.030	6.290	6.237	28,183,999
2026-03-23	6.310	6.400	5.970	6.020	5.969	36,530,912
2026-03-20	6.700	6.780	6.490	6.490	6.435	25,621,625
2026-03-19	6.880	6.890	6.660	6.700	6.643	28,088,489
2026-03-18	6.930	6.980	6.820	6.970	6.911	23,719,179
2026-03-17	7.200	7.220	6.860	6.870	6.812	33,174,290
2026-03-16	7.120	7.180	7.030	7.170	7.109	26,517,587
2026-03-13	7.330	7.370	7.120	7.150	7.089	38,199,106
2026-03-12	7.430	7.470	7.290	7.350	7.288	37,246,386
2026-03-11	7.670	7.670	7.390	7.450	7.387	53,120,971
2026-03-10	7.560	7.710	7.560	7.680	7.615	47,472,917
2026-03-09	7.450	7.580	7.220	7.560	7.496	62,866,034
2026-03-06	7.540	7.990	7.470	7.720	7.655	71,081,332
2026-03-05	7.590	7.680	7.440	7.490	7.426	50,173,894
2026-03-04	7.240	7.650	7.200	7.440	7.377	54,483,307
2026-03-03	7.900	7.910	7.370	7.390	7.327	91,699,837
2026-03-02	8.120	8.200	7.830	8.000	7.932	94,242,282
2026-02-27	7.810	8.310	7.810	8.260	8.190	141,846,024
2026-02-26	7.830	7.990	7.700	7.920	7.853	134,205,951
2026-02-25	7.310	8.650	7.310	8.030	7.962	197,404,124
2026-02-24	7.300	7.390	7.200	7.330	7.268	40,275,927
2026-02-13	7.250	7.330	7.160	7.160	7.099	37,602,102
2026-02-12	7.330	7.420	7.220	7.310	7.248	54,314,527
2026-02-11	7.230	7.620	7.190	7.340	7.278	73,076,822
2026-02-10	7.160	7.330	7.100	7.270	7.208	59,854,119
2026-02-09	6.810	7.290	6.810	7.190	7.129	75,100,388
2026-02-06	6.660	6.890	6.520	6.790	6.732	39,396,341
2026-02-05	7.040	7.070	6.750	6.770	6.713	55,181,763
2026-02-04	7.150	7.270	7.020	7.140	7.079	55,082,242
2026-02-03	7.100	7.230	6.960	7.220	7.159	72,842,595
2026-02-02	7.100	7.270	6.960	7.000	6.941	64,397,373
2026-01-30	7.370	7.400	7.080	7.280	7.218	116,458,853
2026-01-29	6.970	8.160	6.970	7.650	7.585	183,462,637
2026-01-28	6.680	6.900	6.590	6.870	6.812	51,778,971
2026-01-27	6.690	6.780	6.540	6.710	6.653	21,943,883
2026-01-26	6.830	6.850	6.670	6.740	6.683	25,235,119
2026-01-23	6.750	6.820	6.700	6.810	6.752	27,888,684
2026-01-22	6.680	6.770	6.660	6.750	6.693	22,446,522

← NewerPage 3 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.