Jiangxi Sanchuan Water Meter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.180 | 4.380 | 4.140 | 4.300 | 4.233 | 42,005,399 |
| 2024-10-29 | 4.310 | 4.450 | 4.210 | 4.240 | 4.174 | 44,294,985 |
| 2024-10-28 | 4.150 | 4.310 | 4.140 | 4.310 | 4.243 | 29,775,134 |
| 2024-10-25 | 4.050 | 4.250 | 4.050 | 4.170 | 4.105 | 33,313,042 |
| 2024-10-24 | 4.120 | 4.150 | 4.050 | 4.080 | 4.016 | 20,287,400 |
| 2024-10-23 | 4.110 | 4.180 | 4.080 | 4.120 | 4.056 | 27,639,050 |
| 2024-10-22 | 4.070 | 4.260 | 4.010 | 4.160 | 4.095 | 41,848,400 |
| 2024-10-21 | 3.970 | 4.140 | 3.960 | 4.090 | 4.026 | 34,882,472 |
| 2024-10-18 | 3.880 | 4.070 | 3.820 | 3.970 | 3.908 | 33,288,977 |
| 2024-10-17 | 3.880 | 3.940 | 3.850 | 3.870 | 3.810 | 23,736,203 |
| 2024-10-16 | 3.830 | 3.910 | 3.800 | 3.840 | 3.780 | 19,874,050 |
| 2024-10-15 | 3.930 | 4.020 | 3.850 | 3.870 | 3.810 | 25,804,208 |
| 2024-10-14 | 3.880 | 3.960 | 3.770 | 3.940 | 3.879 | 24,322,195 |
| 2024-10-11 | 4.070 | 4.070 | 3.760 | 3.840 | 3.780 | 28,890,395 |
| 2024-10-10 | 4.100 | 4.230 | 4.000 | 4.070 | 4.007 | 37,270,547 |
| 2024-10-09 | 4.430 | 4.440 | 4.000 | 4.000 | 3.938 | 62,474,392 |
| 2024-10-08 | 4.950 | 4.950 | 4.260 | 4.680 | 4.607 | 93,724,154 |
| 2024-09-30 | 3.750 | 4.160 | 3.590 | 4.130 | 4.066 | 73,514,203 |
| 2024-09-27 | 3.410 | 3.580 | 3.370 | 3.550 | 3.495 | 37,887,884 |
| 2024-09-26 | 3.250 | 3.350 | 3.230 | 3.350 | 3.298 | 20,831,074 |
| 2024-09-25 | 3.240 | 3.350 | 3.210 | 3.270 | 3.219 | 23,975,080 |
| 2024-09-24 | 3.110 | 3.210 | 3.080 | 3.210 | 3.160 | 20,958,562 |
| 2024-09-23 | 3.080 | 3.120 | 3.060 | 3.090 | 3.042 | 6,782,352 |
| 2024-09-20 | 3.120 | 3.120 | 3.060 | 3.100 | 3.052 | 9,683,070 |
| 2024-09-19 | 3.030 | 3.110 | 3.010 | 3.100 | 3.052 | 12,612,000 |
| 2024-09-18 | 3.060 | 3.080 | 2.970 | 3.020 | 2.973 | 9,594,200 |
| 2024-09-13 | 3.150 | 3.150 | 3.050 | 3.060 | 3.012 | 15,744,528 |
| 2024-09-12 | 3.210 | 3.220 | 3.140 | 3.150 | 3.101 | 14,206,700 |
| 2024-09-11 | 3.210 | 3.220 | 3.130 | 3.180 | 3.130 | 18,303,394 |
| 2024-09-10 | 3.140 | 3.240 | 3.110 | 3.230 | 3.180 | 24,583,888 |
| 2024-09-09 | 3.100 | 3.230 | 3.100 | 3.140 | 3.091 | 16,448,327 |
| 2024-09-06 | 3.120 | 3.250 | 3.100 | 3.150 | 3.101 | 22,969,100 |
| 2024-09-05 | 3.070 | 3.130 | 3.070 | 3.120 | 3.071 | 9,156,000 |
| 2024-09-04 | 3.120 | 3.130 | 3.070 | 3.080 | 3.032 | 10,583,800 |
| 2024-09-03 | 3.070 | 3.180 | 3.050 | 3.130 | 3.081 | 17,167,200 |
| 2024-09-02 | 3.120 | 3.180 | 3.060 | 3.070 | 3.022 | 15,713,350 |
| 2024-08-30 | 3.060 | 3.180 | 3.050 | 3.130 | 3.081 | 19,532,300 |
| 2024-08-29 | 2.990 | 3.080 | 2.950 | 3.070 | 3.022 | 13,144,380 |
| 2024-08-28 | 2.970 | 3.040 | 2.930 | 2.970 | 2.924 | 15,140,100 |
| 2024-08-27 | 3.120 | 3.190 | 3.010 | 3.010 | 2.963 | 19,976,277 |
| 2024-08-26 | 3.240 | 3.280 | 3.090 | 3.130 | 3.081 | 16,807,717 |
| 2024-08-23 | 3.060 | 3.200 | 3.050 | 3.140 | 3.091 | 17,567,740 |
| 2024-08-22 | 3.160 | 3.190 | 3.060 | 3.090 | 3.042 | 20,397,300 |
| 2024-08-21 | 3.180 | 3.230 | 3.090 | 3.230 | 3.180 | 26,512,200 |
| 2024-08-20 | 3.380 | 3.380 | 3.150 | 3.180 | 3.130 | 44,885,795 |
| 2024-08-19 | 3.380 | 3.600 | 3.310 | 3.510 | 3.455 | 66,805,635 |
| 2024-08-16 | 3.180 | 3.320 | 3.130 | 3.290 | 3.239 | 31,836,627 |
| 2024-08-15 | 3.160 | 3.240 | 3.090 | 3.190 | 3.140 | 23,525,605 |
| 2024-08-14 | 3.100 | 3.180 | 3.070 | 3.160 | 3.111 | 21,616,205 |
| 2024-08-13 | 2.990 | 3.280 | 2.950 | 3.140 | 3.091 | 29,374,450 |
| 2024-08-12 | 2.980 | 3.040 | 2.960 | 3.000 | 2.953 | 8,288,100 |
| 2024-08-09 | 3.010 | 3.040 | 2.960 | 2.990 | 2.943 | 12,422,800 |
| 2024-08-08 | 2.970 | 3.100 | 2.910 | 3.030 | 2.983 | 16,150,203 |
| 2024-08-07 | 2.960 | 2.990 | 2.930 | 2.960 | 2.914 | 6,468,623 |
| 2024-08-06 | 2.930 | 2.950 | 2.910 | 2.950 | 2.904 | 6,452,700 |
| 2024-08-05 | 3.000 | 3.010 | 2.900 | 2.900 | 2.855 | 11,309,000 |
| 2024-08-02 | 3.010 | 3.050 | 2.980 | 3.000 | 2.953 | 9,155,500 |
| 2024-08-01 | 3.040 | 3.060 | 3.000 | 3.020 | 2.973 | 9,452,300 |
| 2024-07-31 | 2.960 | 3.050 | 2.930 | 3.040 | 2.993 | 11,762,450 |
| 2024-07-30 | 2.950 | 2.970 | 2.910 | 2.960 | 2.914 | 6,413,000 |
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.