Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.900 | 4.050 | 3.900 | 3.910 | 3.849 | 43,720,265 |
| 2025-04-25 | 3.750 | 3.820 | 3.740 | 3.790 | 3.731 | 9,994,200 |
| 2025-04-24 | 3.810 | 3.820 | 3.710 | 3.760 | 3.701 | 11,551,600 |
| 2025-04-23 | 3.820 | 3.850 | 3.780 | 3.810 | 3.751 | 13,944,200 |
| 2025-04-22 | 3.770 | 3.800 | 3.760 | 3.780 | 3.721 | 10,313,500 |
| 2025-04-21 | 3.730 | 3.790 | 3.690 | 3.790 | 3.731 | 11,551,800 |
| 2025-04-18 | 3.710 | 3.770 | 3.670 | 3.730 | 3.672 | 10,121,000 |
| 2025-04-17 | 3.700 | 3.770 | 3.690 | 3.720 | 3.662 | 9,407,600 |
| 2025-04-16 | 3.790 | 3.790 | 3.620 | 3.710 | 3.652 | 12,610,300 |
| 2025-04-15 | 3.830 | 3.850 | 3.760 | 3.800 | 3.741 | 10,284,000 |
| 2025-04-14 | 3.860 | 3.900 | 3.820 | 3.830 | 3.770 | 15,388,000 |
| 2025-04-11 | 3.760 | 3.850 | 3.760 | 3.800 | 3.741 | 12,195,650 |
| 2025-04-10 | 3.810 | 3.910 | 3.800 | 3.830 | 3.770 | 19,675,207 |
| 2025-04-09 | 3.550 | 3.780 | 3.370 | 3.760 | 3.701 | 22,695,432 |
| 2025-04-08 | 3.560 | 3.690 | 3.520 | 3.650 | 3.593 | 24,716,200 |
| 2025-04-07 | 3.990 | 3.990 | 3.350 | 3.450 | 3.396 | 27,202,258 |
| 2025-04-03 | 4.180 | 4.210 | 4.130 | 4.160 | 4.095 | 9,620,000 |
| 2025-04-02 | 4.160 | 4.240 | 4.150 | 4.180 | 4.115 | 6,706,700 |
| 2025-04-01 | 4.170 | 4.240 | 4.160 | 4.180 | 4.115 | 10,656,000 |
| 2025-03-31 | 4.190 | 4.210 | 4.100 | 4.190 | 4.125 | 12,055,100 |
| 2025-03-28 | 4.260 | 4.300 | 4.180 | 4.220 | 4.154 | 10,908,189 |
| 2025-03-27 | 4.310 | 4.330 | 4.220 | 4.270 | 4.203 | 11,309,000 |
| 2025-03-26 | 4.250 | 4.370 | 4.230 | 4.350 | 4.282 | 15,364,122 |
| 2025-03-25 | 4.230 | 4.300 | 4.200 | 4.240 | 4.174 | 10,849,073 |
| 2025-03-24 | 4.440 | 4.460 | 4.130 | 4.230 | 4.164 | 22,743,350 |
| 2025-03-21 | 4.440 | 4.510 | 4.380 | 4.440 | 4.371 | 22,492,550 |
| 2025-03-20 | 4.470 | 4.530 | 4.450 | 4.470 | 4.400 | 15,836,010 |
| 2025-03-19 | 4.500 | 4.520 | 4.430 | 4.480 | 4.410 | 14,953,735 |
| 2025-03-18 | 4.500 | 4.570 | 4.490 | 4.520 | 4.450 | 15,708,675 |
| 2025-03-17 | 4.480 | 4.570 | 4.480 | 4.520 | 4.450 | 23,394,700 |
| 2025-03-14 | 4.380 | 4.530 | 4.340 | 4.500 | 4.430 | 36,431,400 |
| 2025-03-13 | 4.450 | 4.460 | 4.330 | 4.380 | 4.312 | 18,329,900 |
| 2025-03-12 | 4.460 | 4.550 | 4.420 | 4.470 | 4.400 | 28,164,550 |
| 2025-03-11 | 4.350 | 4.460 | 4.320 | 4.460 | 4.390 | 17,722,600 |
| 2025-03-10 | 4.450 | 4.490 | 4.370 | 4.430 | 4.361 | 19,881,300 |
| 2025-03-07 | 4.530 | 4.580 | 4.420 | 4.480 | 4.410 | 39,717,237 |
| 2025-03-06 | 4.420 | 4.680 | 4.380 | 4.640 | 4.568 | 72,621,328 |
| 2025-03-05 | 4.320 | 4.440 | 4.210 | 4.420 | 4.351 | 29,729,342 |
| 2025-03-04 | 4.300 | 4.390 | 4.270 | 4.340 | 4.272 | 24,332,100 |
| 2025-03-03 | 4.210 | 4.400 | 4.180 | 4.340 | 4.272 | 27,553,392 |
| 2025-02-28 | 4.410 | 4.440 | 4.210 | 4.250 | 4.184 | 28,719,808 |
| 2025-02-27 | 4.500 | 4.500 | 4.360 | 4.470 | 4.400 | 40,829,208 |
| 2025-02-26 | 4.260 | 4.500 | 4.260 | 4.480 | 4.410 | 58,685,587 |
| 2025-02-25 | 4.200 | 4.320 | 4.180 | 4.270 | 4.203 | 29,105,400 |
| 2025-02-24 | 4.190 | 4.290 | 4.180 | 4.260 | 4.194 | 31,256,100 |
| 2025-02-21 | 4.210 | 4.250 | 4.150 | 4.220 | 4.154 | 36,524,480 |
| 2025-02-20 | 4.240 | 4.370 | 4.130 | 4.270 | 4.203 | 54,359,600 |
| 2025-02-19 | 3.960 | 4.130 | 3.950 | 4.120 | 4.056 | 24,531,800 |
| 2025-02-18 | 4.130 | 4.160 | 3.950 | 3.960 | 3.898 | 25,724,000 |
| 2025-02-17 | 4.030 | 4.160 | 4.030 | 4.120 | 4.056 | 33,522,006 |
| 2025-02-14 | 4.040 | 4.150 | 3.950 | 4.050 | 3.987 | 32,804,150 |
| 2025-02-13 | 4.100 | 4.110 | 4.010 | 4.020 | 3.957 | 15,945,813 |
| 2025-02-12 | 4.060 | 4.120 | 4.050 | 4.100 | 4.036 | 14,260,818 |
| 2025-02-11 | 4.110 | 4.130 | 4.040 | 4.070 | 4.007 | 12,897,400 |
| 2025-02-10 | 4.060 | 4.120 | 4.030 | 4.120 | 4.056 | 19,519,318 |
| 2025-02-07 | 4.060 | 4.100 | 4.000 | 4.060 | 3.997 | 23,205,859 |
| 2025-02-06 | 3.950 | 4.040 | 3.900 | 4.040 | 3.977 | 18,508,859 |
| 2025-02-05 | 3.860 | 3.950 | 3.840 | 3.940 | 3.879 | 15,415,700 |
| 2025-01-27 | 3.870 | 3.990 | 3.820 | 3.820 | 3.760 | 15,882,800 |
| 2025-01-24 | 3.900 | 3.930 | 3.860 | 3.890 | 3.829 | 17,318,000 |
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.