Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.920 | 4.010 | 3.900 | 3.900 | 3.839 | 15,717,750 |
| 2025-01-22 | 3.900 | 3.930 | 3.860 | 3.880 | 3.820 | 8,552,850 |
| 2025-01-21 | 4.000 | 4.010 | 3.900 | 3.930 | 3.869 | 11,847,700 |
| 2025-01-20 | 3.970 | 4.010 | 3.930 | 3.970 | 3.908 | 12,199,400 |
| 2025-01-17 | 3.990 | 3.990 | 3.920 | 3.940 | 3.879 | 10,460,200 |
| 2025-01-16 | 4.020 | 4.030 | 3.930 | 3.980 | 3.918 | 13,770,100 |
| 2025-01-15 | 4.020 | 4.050 | 3.930 | 3.970 | 3.908 | 14,794,000 |
| 2025-01-14 | 3.790 | 4.050 | 3.770 | 4.040 | 3.977 | 23,757,901 |
| 2025-01-13 | 3.700 | 3.800 | 3.630 | 3.750 | 3.692 | 13,334,700 |
| 2025-01-10 | 3.850 | 3.880 | 3.720 | 3.730 | 3.672 | 13,648,650 |
| 2025-01-09 | 3.770 | 3.890 | 3.770 | 3.850 | 3.790 | 14,966,200 |
| 2025-01-08 | 3.800 | 3.870 | 3.660 | 3.810 | 3.751 | 18,648,600 |
| 2025-01-07 | 3.660 | 3.830 | 3.660 | 3.810 | 3.751 | 15,614,349 |
| 2025-01-06 | 3.670 | 3.720 | 3.530 | 3.690 | 3.632 | 15,428,450 |
| 2025-01-03 | 3.890 | 3.900 | 3.650 | 3.680 | 3.623 | 19,690,300 |
| 2025-01-02 | 3.940 | 4.000 | 3.810 | 3.860 | 3.800 | 15,252,980 |
| 2024-12-31 | 4.080 | 4.130 | 3.930 | 3.940 | 3.879 | 16,494,400 |
| 2024-12-30 | 4.120 | 4.130 | 3.990 | 4.080 | 4.016 | 14,945,200 |
| 2024-12-27 | 4.100 | 4.230 | 4.090 | 4.140 | 4.075 | 17,722,780 |
| 2024-12-26 | 4.020 | 4.140 | 4.000 | 4.100 | 4.036 | 11,945,600 |
| 2024-12-25 | 4.170 | 4.170 | 3.980 | 4.040 | 3.977 | 19,228,800 |
| 2024-12-24 | 4.140 | 4.220 | 4.080 | 4.150 | 4.085 | 17,488,600 |
| 2024-12-23 | 4.440 | 4.450 | 4.090 | 4.100 | 4.036 | 32,387,800 |
| 2024-12-20 | 4.420 | 4.500 | 4.400 | 4.430 | 4.361 | 17,790,501 |
| 2024-12-19 | 4.350 | 4.470 | 4.330 | 4.450 | 4.381 | 17,814,913 |
| 2024-12-18 | 4.450 | 4.480 | 4.300 | 4.420 | 4.351 | 17,638,750 |
| 2024-12-17 | 4.650 | 4.660 | 4.400 | 4.410 | 4.341 | 24,936,300 |
| 2024-12-16 | 4.700 | 4.750 | 4.620 | 4.670 | 4.597 | 18,021,000 |
| 2024-12-13 | 4.820 | 4.850 | 4.690 | 4.700 | 4.627 | 28,692,701 |
| 2024-12-12 | 4.880 | 4.900 | 4.750 | 4.860 | 4.784 | 32,273,800 |
| 2024-12-11 | 4.770 | 4.930 | 4.750 | 4.900 | 4.824 | 29,915,242 |
| 2024-12-10 | 4.980 | 5.030 | 4.800 | 4.810 | 4.735 | 44,491,396 |
| 2024-12-09 | 4.850 | 4.940 | 4.730 | 4.810 | 4.735 | 37,774,197 |
| 2024-12-06 | 4.840 | 4.930 | 4.730 | 4.880 | 4.804 | 43,864,502 |
| 2024-12-05 | 4.720 | 4.880 | 4.710 | 4.810 | 4.735 | 41,931,919 |
| 2024-12-04 | 4.950 | 5.100 | 4.750 | 4.770 | 4.696 | 83,933,062 |
| 2024-12-03 | 4.740 | 4.890 | 4.690 | 4.890 | 4.814 | 56,725,771 |
| 2024-12-02 | 4.530 | 4.730 | 4.500 | 4.710 | 4.637 | 41,478,055 |
| 2024-11-29 | 4.400 | 4.560 | 4.370 | 4.520 | 4.450 | 29,829,101 |
| 2024-11-28 | 4.430 | 4.510 | 4.390 | 4.430 | 4.361 | 21,716,998 |
| 2024-11-27 | 4.350 | 4.420 | 4.200 | 4.410 | 4.341 | 24,775,938 |
| 2024-11-26 | 4.420 | 4.540 | 4.360 | 4.390 | 4.322 | 21,542,794 |
| 2024-11-25 | 4.360 | 4.470 | 4.280 | 4.460 | 4.390 | 24,586,850 |
| 2024-11-22 | 4.440 | 4.600 | 4.360 | 4.370 | 4.302 | 38,705,358 |
| 2024-11-21 | 4.470 | 4.520 | 4.410 | 4.480 | 4.410 | 25,274,035 |
| 2024-11-20 | 4.340 | 4.570 | 4.300 | 4.500 | 4.430 | 33,971,826 |
| 2024-11-19 | 4.230 | 4.360 | 4.200 | 4.340 | 4.272 | 25,134,338 |
| 2024-11-18 | 4.390 | 4.430 | 4.170 | 4.210 | 4.144 | 26,954,500 |
| 2024-11-15 | 4.510 | 4.580 | 4.360 | 4.360 | 4.292 | 29,042,238 |
| 2024-11-14 | 4.720 | 4.730 | 4.520 | 4.550 | 4.479 | 34,884,307 |
| 2024-11-13 | 4.680 | 4.850 | 4.630 | 4.730 | 4.656 | 33,422,839 |
| 2024-11-12 | 5.000 | 5.000 | 4.650 | 4.730 | 4.656 | 69,055,748 |
| 2024-11-11 | 5.050 | 5.060 | 4.830 | 5.000 | 4.922 | 75,025,979 |
| 2024-11-08 | 5.100 | 5.290 | 5.030 | 5.120 | 5.040 | 109,118,696 |
| 2024-11-07 | 4.970 | 5.380 | 4.900 | 5.100 | 5.020 | 107,583,869 |
| 2024-11-06 | 4.830 | 5.400 | 4.750 | 5.140 | 5.060 | 135,246,701 |
| 2024-11-05 | 4.550 | 5.120 | 4.480 | 4.940 | 4.863 | 113,277,106 |
| 2024-11-04 | 4.620 | 4.700 | 4.450 | 4.600 | 4.528 | 92,426,137 |
| 2024-11-01 | 4.340 | 5.140 | 4.320 | 4.750 | 4.676 | 146,989,861 |
| 2024-10-31 | 4.290 | 4.450 | 4.220 | 4.360 | 4.292 | 44,846,847 |
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.