Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.590 | 6.690 | 6.550 | 6.650 | 6.594 | 15,688,806 |
| 2026-01-20 | 6.700 | 6.790 | 6.590 | 6.620 | 6.564 | 21,649,950 |
| 2026-01-19 | 6.670 | 6.740 | 6.650 | 6.700 | 6.643 | 19,655,750 |
| 2026-01-16 | 6.670 | 6.750 | 6.580 | 6.670 | 6.613 | 23,600,571 |
| 2026-01-15 | 6.670 | 6.820 | 6.650 | 6.670 | 6.613 | 24,610,024 |
| 2026-01-14 | 6.680 | 6.860 | 6.610 | 6.760 | 6.703 | 45,811,502 |
| 2026-01-13 | 6.950 | 6.950 | 6.680 | 6.700 | 6.643 | 38,630,000 |
| 2026-01-12 | 6.730 | 6.920 | 6.690 | 6.920 | 6.861 | 55,946,858 |
| 2026-01-09 | 6.540 | 6.740 | 6.540 | 6.730 | 6.673 | 45,004,647 |
| 2026-01-08 | 6.650 | 6.650 | 6.530 | 6.570 | 6.514 | 38,354,441 |
| 2026-01-07 | 6.600 | 6.770 | 6.530 | 6.700 | 6.643 | 66,087,907 |
| 2026-01-06 | 6.390 | 6.490 | 6.380 | 6.450 | 6.395 | 20,477,375 |
| 2026-01-05 | 6.240 | 6.390 | 6.240 | 6.390 | 6.336 | 22,103,465 |
| 2025-12-31 | 6.260 | 6.280 | 6.200 | 6.230 | 6.177 | 15,028,483 |
| 2025-12-30 | 6.320 | 6.330 | 6.240 | 6.250 | 6.197 | 18,209,065 |
| 2025-12-29 | 6.330 | 6.450 | 6.310 | 6.330 | 6.276 | 21,214,200 |
| 2025-12-26 | 6.360 | 6.370 | 6.270 | 6.290 | 6.237 | 15,553,253 |
| 2025-12-25 | 6.340 | 6.370 | 6.280 | 6.350 | 6.296 | 13,355,473 |
| 2025-12-24 | 6.260 | 6.350 | 6.230 | 6.330 | 6.276 | 15,134,208 |
| 2025-12-23 | 6.300 | 6.310 | 6.210 | 6.240 | 6.187 | 10,828,835 |
| 2025-12-22 | 6.300 | 6.340 | 6.280 | 6.290 | 6.237 | 14,228,200 |
| 2025-12-19 | 6.240 | 6.310 | 6.200 | 6.300 | 6.247 | 16,491,200 |
| 2025-12-18 | 6.220 | 6.300 | 6.180 | 6.190 | 6.138 | 11,110,160 |
| 2025-12-17 | 6.160 | 6.250 | 6.090 | 6.240 | 6.187 | 15,889,000 |
| 2025-12-16 | 6.310 | 6.330 | 6.150 | 6.180 | 6.128 | 15,867,809 |
| 2025-12-15 | 6.360 | 6.450 | 6.310 | 6.320 | 6.266 | 12,951,856 |
| 2025-12-12 | 6.310 | 6.480 | 6.290 | 6.430 | 6.375 | 20,177,451 |
| 2025-12-11 | 6.440 | 6.460 | 6.280 | 6.290 | 6.237 | 15,961,963 |
| 2025-12-10 | 6.480 | 6.510 | 6.370 | 6.440 | 6.385 | 13,536,000 |
| 2025-12-09 | 6.550 | 6.590 | 6.480 | 6.490 | 6.435 | 13,382,675 |
| 2025-12-08 | 6.570 | 6.620 | 6.550 | 6.590 | 6.534 | 17,525,224 |
| 2025-12-05 | 6.360 | 6.640 | 6.350 | 6.580 | 6.524 | 21,361,638 |
| 2025-12-04 | 6.460 | 6.490 | 6.360 | 6.360 | 6.306 | 16,838,066 |
| 2025-12-03 | 6.530 | 6.570 | 6.480 | 6.490 | 6.435 | 13,767,465 |
| 2025-12-02 | 6.640 | 6.640 | 6.510 | 6.520 | 6.465 | 18,573,822 |
| 2025-12-01 | 6.600 | 6.720 | 6.600 | 6.690 | 6.633 | 21,775,679 |
| 2025-11-28 | 6.540 | 6.600 | 6.480 | 6.590 | 6.534 | 13,697,400 |
| 2025-11-27 | 6.490 | 6.600 | 6.480 | 6.490 | 6.435 | 13,225,708 |
| 2025-11-26 | 6.560 | 6.590 | 6.480 | 6.490 | 6.435 | 15,248,291 |
| 2025-11-25 | 6.510 | 6.660 | 6.500 | 6.550 | 6.494 | 18,126,839 |
| 2025-11-24 | 6.420 | 6.540 | 6.360 | 6.510 | 6.455 | 17,640,425 |
| 2025-11-21 | 6.690 | 6.790 | 6.380 | 6.400 | 6.346 | 30,096,700 |
| 2025-11-20 | 6.860 | 7.010 | 6.820 | 6.840 | 6.782 | 22,306,125 |
| 2025-11-19 | 6.720 | 6.990 | 6.660 | 6.910 | 6.851 | 31,536,961 |
| 2025-11-18 | 6.920 | 6.940 | 6.740 | 6.750 | 6.693 | 28,475,933 |
| 2025-11-17 | 6.950 | 7.010 | 6.910 | 6.980 | 6.921 | 19,108,303 |
| 2025-11-14 | 7.040 | 7.050 | 6.950 | 6.960 | 6.901 | 26,924,788 |
| 2025-11-13 | 7.070 | 7.150 | 6.970 | 7.120 | 7.060 | 31,189,948 |
| 2025-11-12 | 7.230 | 7.260 | 7.010 | 7.090 | 7.030 | 47,025,546 |
| 2025-11-11 | 7.140 | 7.500 | 7.140 | 7.350 | 7.288 | 84,010,686 |
| 2025-11-10 | 6.930 | 7.030 | 6.910 | 7.030 | 6.970 | 22,796,614 |
| 2025-11-07 | 6.940 | 7.020 | 6.860 | 6.920 | 6.861 | 22,741,305 |
| 2025-11-06 | 7.000 | 7.010 | 6.930 | 6.960 | 6.901 | 23,608,181 |
| 2025-11-05 | 6.920 | 7.060 | 6.860 | 7.040 | 6.980 | 24,887,852 |
| 2025-11-04 | 7.100 | 7.180 | 7.000 | 7.040 | 6.980 | 29,477,995 |
| 2025-11-03 | 7.090 | 7.120 | 6.960 | 7.100 | 7.040 | 34,443,554 |
| 2025-10-31 | 7.180 | 7.190 | 7.070 | 7.100 | 7.040 | 56,317,107 |
| 2025-10-30 | 7.300 | 7.750 | 7.110 | 7.390 | 7.327 | 93,717,862 |
| 2025-10-29 | 7.190 | 7.310 | 7.140 | 7.290 | 7.228 | 45,242,315 |
| 2025-10-28 | 7.220 | 7.250 | 7.150 | 7.250 | 7.189 | 55,101,246 |
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.