Jiangxi Sanchuan Water Meter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.510	6.550	6.250	6.340	6.286	130,031,908
2025-07-24	6.060	6.790	6.020	6.630	6.574	192,342,998
2025-07-23	6.160	6.360	5.940	6.240	6.187	119,206,582
2025-07-22	6.580	6.800	6.260	6.310	6.256	197,088,940
2025-07-21	6.460	6.880	6.230	6.790	6.732	239,403,694
2025-07-18	6.310	6.840	6.120	6.510	6.455	266,216,803
2025-07-17	5.780	6.840	5.700	6.300	6.247	252,345,465
2025-07-16	6.310	6.400	5.920	5.950	5.900	214,289,170
2025-07-15	6.360	6.990	6.170	6.410	6.356	305,775,798
2025-07-14	5.910	6.590	5.800	6.340	6.286	326,958,494
2025-07-11	4.670	5.500	4.640	5.500	5.453	198,813,550
2025-07-10	4.430	4.600	4.420	4.580	4.541	65,392,582
2025-07-09	4.460	4.460	4.380	4.410	4.373	20,378,950
2025-07-08	4.360	4.460	4.350	4.430	4.392	23,219,200
2025-07-07	4.290	4.380	4.260	4.360	4.323	16,646,400
2025-07-04	4.380	4.380	4.290	4.300	4.264	17,445,850
2025-07-03	4.340	4.370	4.320	4.360	4.323	17,390,300
2025-07-02	4.360	4.400	4.300	4.340	4.303	22,504,200
2025-07-01	4.380	4.410	4.300	4.360	4.323	25,713,200
2025-06-30	4.260	4.450	4.250	4.420	4.383	40,460,885
2025-06-27	4.300	4.370	4.250	4.260	4.224	26,160,600
2025-06-26	4.270	4.300	4.220	4.240	4.204	16,345,400
2025-06-25	4.270	4.290	4.220	4.290	4.254	17,832,600
2025-06-24	4.160	4.270	4.160	4.260	4.224	18,982,550
2025-06-23	4.070	4.170	4.070	4.170	4.135	13,953,900
2025-06-20	4.140	4.190	4.100	4.100	4.065	15,028,700
2025-06-19	4.250	4.260	4.110	4.160	4.125	23,593,900
2025-06-18	4.300	4.320	4.220	4.250	4.214	22,745,750
2025-06-17	4.400	4.420	4.300	4.330	4.293	29,439,300
2025-06-16	4.390	4.440	4.320	4.380	4.343	39,771,600
2025-06-13	4.460	4.680	4.400	4.420	4.383	66,578,150
2025-06-12	4.460	4.530	4.380	4.480	4.442	58,464,395
2025-06-11	4.210	4.570	4.210	4.450	4.412	89,955,167
2025-06-10	4.280	4.320	4.180	4.230	4.194	35,865,182
2025-06-09	4.180	4.300	4.170	4.280	4.244	28,997,300
2025-06-06	4.160	4.180	4.120	4.150	4.115	9,757,700
2025-06-05	4.120	4.220	4.100	4.180	4.115	20,767,500
2025-06-04	4.050	4.150	4.040	4.130	4.066	14,042,850
2025-06-03	4.030	4.110	4.010	4.040	3.977	10,271,200
2025-05-30	4.140	4.150	4.040	4.050	3.987	14,252,700
2025-05-29	4.060	4.160	4.050	4.150	4.085	12,754,350
2025-05-28	4.080	4.100	4.030	4.070	4.007	9,794,600
2025-05-27	4.050	4.080	4.010	4.070	4.007	10,255,532
2025-05-26	4.020	4.080	4.010	4.070	4.007	9,366,400
2025-05-23	4.090	4.100	4.000	4.020	3.957	12,457,250
2025-05-22	4.140	4.190	4.080	4.090	4.026	14,288,800
2025-05-21	4.220	4.230	4.150	4.170	4.105	15,685,200
2025-05-20	4.210	4.250	4.170	4.220	4.154	15,587,650
2025-05-19	4.160	4.230	4.140	4.200	4.135	14,356,800
2025-05-16	4.170	4.280	4.150	4.180	4.115	18,264,000
2025-05-15	4.190	4.260	4.160	4.200	4.135	20,889,700
2025-05-14	4.140	4.210	4.140	4.190	4.125	17,076,100
2025-05-13	4.240	4.250	4.150	4.160	4.095	18,531,400
2025-05-12	4.240	4.240	4.160	4.210	4.144	16,913,700
2025-05-09	4.280	4.300	4.200	4.210	4.144	21,699,277
2025-05-08	4.240	4.330	4.210	4.270	4.203	25,165,750
2025-05-07	4.360	4.400	4.220	4.260	4.194	36,870,700
2025-05-06	4.150	4.450	4.150	4.320	4.253	55,063,662
2025-04-30	3.940	4.200	3.940	4.100	4.036	38,406,284
2025-04-29	3.920	4.000	3.860	3.940	3.879	25,064,058

← NewerPage 6 of 21 · 1,219 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.