Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.950 | 7.450 | 6.900 | 7.290 | 7.228 | 87,589,484 |
| 2025-10-24 | 6.680 | 6.850 | 6.660 | 6.810 | 6.752 | 32,267,074 |
| 2025-10-23 | 6.780 | 6.780 | 6.540 | 6.670 | 6.613 | 32,855,209 |
| 2025-10-22 | 6.760 | 6.830 | 6.650 | 6.760 | 6.703 | 34,617,675 |
| 2025-10-21 | 6.870 | 6.880 | 6.700 | 6.860 | 6.802 | 39,347,649 |
| 2025-10-20 | 6.870 | 6.960 | 6.740 | 6.840 | 6.782 | 45,345,743 |
| 2025-10-17 | 7.160 | 7.370 | 6.820 | 6.820 | 6.762 | 66,025,978 |
| 2025-10-16 | 7.460 | 7.470 | 7.170 | 7.180 | 7.119 | 83,307,080 |
| 2025-10-15 | 7.600 | 8.060 | 7.480 | 7.670 | 7.605 | 120,726,639 |
| 2025-10-14 | 7.860 | 7.970 | 7.500 | 7.540 | 7.476 | 123,030,043 |
| 2025-10-13 | 7.050 | 8.080 | 7.050 | 7.980 | 7.912 | 172,995,545 |
| 2025-10-10 | 7.060 | 7.220 | 6.940 | 7.010 | 6.951 | 80,760,704 |
| 2025-10-09 | 6.450 | 7.450 | 6.450 | 7.230 | 7.169 | 111,598,067 |
| 2025-09-30 | 6.350 | 6.470 | 6.340 | 6.380 | 6.326 | 22,079,000 |
| 2025-09-29 | 6.340 | 6.410 | 6.270 | 6.330 | 6.276 | 25,877,968 |
| 2025-09-26 | 6.420 | 6.660 | 6.360 | 6.360 | 6.306 | 33,813,280 |
| 2025-09-25 | 6.450 | 6.600 | 6.420 | 6.420 | 6.366 | 27,093,812 |
| 2025-09-24 | 6.380 | 6.500 | 6.340 | 6.490 | 6.435 | 24,055,405 |
| 2025-09-23 | 6.650 | 6.680 | 6.230 | 6.440 | 6.385 | 43,601,834 |
| 2025-09-22 | 6.570 | 6.680 | 6.550 | 6.680 | 6.623 | 23,771,711 |
| 2025-09-19 | 6.680 | 6.700 | 6.540 | 6.610 | 6.554 | 33,453,817 |
| 2025-09-18 | 6.860 | 6.920 | 6.630 | 6.700 | 6.643 | 47,037,656 |
| 2025-09-17 | 6.840 | 6.920 | 6.810 | 6.900 | 6.841 | 34,692,733 |
| 2025-09-16 | 6.900 | 6.910 | 6.760 | 6.880 | 6.822 | 43,936,403 |
| 2025-09-15 | 7.140 | 7.140 | 6.900 | 6.920 | 6.861 | 57,937,852 |
| 2025-09-12 | 6.900 | 7.260 | 6.770 | 7.180 | 7.119 | 89,895,564 |
| 2025-09-11 | 6.610 | 6.880 | 6.480 | 6.880 | 6.822 | 61,990,497 |
| 2025-09-10 | 6.590 | 6.700 | 6.560 | 6.630 | 6.574 | 43,410,237 |
| 2025-09-09 | 6.730 | 6.870 | 6.550 | 6.590 | 6.534 | 92,009,176 |
| 2025-09-08 | 7.230 | 7.280 | 7.120 | 7.200 | 7.139 | 40,789,583 |
| 2025-09-05 | 6.990 | 7.240 | 6.950 | 7.230 | 7.169 | 51,286,152 |
| 2025-09-04 | 7.240 | 7.350 | 6.810 | 6.960 | 6.901 | 61,031,723 |
| 2025-09-03 | 7.530 | 7.540 | 7.150 | 7.200 | 7.139 | 63,882,415 |
| 2025-09-02 | 7.890 | 7.920 | 7.390 | 7.520 | 7.456 | 82,018,889 |
| 2025-09-01 | 8.000 | 8.150 | 7.780 | 7.870 | 7.803 | 97,190,132 |
| 2025-08-29 | 8.320 | 8.540 | 8.000 | 8.030 | 7.962 | 113,009,654 |
| 2025-08-28 | 8.290 | 8.850 | 8.160 | 8.380 | 8.309 | 142,651,431 |
| 2025-08-27 | 8.400 | 8.620 | 8.140 | 8.490 | 8.418 | 182,449,679 |
| 2025-08-26 | 8.620 | 8.680 | 8.240 | 8.260 | 8.190 | 164,800,511 |
| 2025-08-25 | 8.920 | 9.410 | 8.710 | 8.800 | 8.725 | 317,780,223 |
| 2025-08-22 | 7.020 | 8.440 | 7.020 | 8.440 | 8.368 | 203,165,226 |
| 2025-08-21 | 7.190 | 7.520 | 7.000 | 7.030 | 6.970 | 148,715,798 |
| 2025-08-20 | 6.990 | 8.120 | 6.970 | 7.520 | 7.456 | 223,697,451 |
| 2025-08-19 | 7.170 | 7.340 | 7.020 | 7.080 | 7.020 | 133,172,286 |
| 2025-08-18 | 6.900 | 7.270 | 6.710 | 7.170 | 7.109 | 152,069,767 |
| 2025-08-15 | 6.610 | 7.060 | 6.600 | 6.850 | 6.792 | 116,016,926 |
| 2025-08-14 | 6.830 | 6.880 | 6.610 | 6.610 | 6.554 | 100,317,971 |
| 2025-08-13 | 6.890 | 7.020 | 6.800 | 6.920 | 6.861 | 107,173,138 |
| 2025-08-12 | 7.220 | 7.270 | 6.830 | 7.000 | 6.941 | 137,321,568 |
| 2025-08-11 | 7.600 | 7.860 | 7.130 | 7.230 | 7.169 | 213,406,619 |
| 2025-08-08 | 6.390 | 7.570 | 6.390 | 7.090 | 7.030 | 257,383,170 |
| 2025-08-07 | 5.910 | 6.940 | 5.750 | 6.520 | 6.465 | 197,683,774 |
| 2025-08-06 | 5.840 | 6.060 | 5.810 | 5.940 | 5.890 | 73,793,837 |
| 2025-08-05 | 5.910 | 5.940 | 5.820 | 5.850 | 5.800 | 39,524,000 |
| 2025-08-04 | 5.800 | 5.900 | 5.720 | 5.900 | 5.850 | 39,636,835 |
| 2025-08-01 | 5.950 | 5.970 | 5.790 | 5.830 | 5.781 | 47,653,363 |
| 2025-07-31 | 6.090 | 6.160 | 5.890 | 5.970 | 5.919 | 67,267,717 |
| 2025-07-30 | 6.370 | 6.410 | 6.020 | 6.090 | 6.038 | 104,431,996 |
| 2025-07-29 | 6.420 | 6.510 | 6.260 | 6.380 | 6.326 | 96,766,042 |
| 2025-07-28 | 6.360 | 6.620 | 6.330 | 6.520 | 6.465 | 136,867,568 |
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.