Jiangxi Sanchuan Water Meter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.230	4.440	4.080	4.420	4.420	16,619,327
2026-10-22	4.310	4.360	4.260	4.260	4.260	9,792,665
2026-10-21	4.350	4.370	4.310	4.320	4.320	6,715,350
2026-10-20	4.300	4.350	4.260	4.330	4.330	9,147,980
2026-10-19	4.270	4.330	4.230	4.280	4.280	7,297,405
2026-10-16	4.350	4.390	4.270	4.290	4.290	7,939,065
2026-10-15	4.400	4.400	4.280	4.280	4.280	11,544,083
2026-10-14	4.520	4.560	4.450	4.450	4.450	6,691,699
2026-10-13	4.510	4.590	4.430	4.560	4.560	8,755,111
2026-10-12	4.610	4.640	4.530	4.540	4.540	6,868,499
2026-10-09	4.510	4.620	4.430	4.600	4.600	13,104,397
2026-10-08	4.550	4.610	4.490	4.530	4.530	9,416,700
2026-09-30	4.620	4.620	4.520	4.520	4.520	6,795,300
2026-09-29	4.500	4.610	4.500	4.570	4.570	6,661,580
2026-09-28	4.650	4.670	4.510	4.540	4.540	9,681,317
2026-09-24	4.730	4.760	4.670	4.680	4.680	7,639,700
2026-09-23	4.760	4.780	4.660	4.740	4.740	9,970,300
2026-09-22	4.740	4.830	4.740	4.760	4.760	11,190,300
2026-09-21	4.670	4.750	4.650	4.740	4.740	10,519,112
2026-09-18	4.650	4.690	4.630	4.650	4.650	7,722,800
2026-09-17	4.680	4.720	4.610	4.620	4.620	7,657,700
2026-09-16	4.660	4.730	4.630	4.710	4.710	7,794,928
2026-09-15	4.750	4.770	4.650	4.660	4.660	8,699,300
2026-09-14	4.710	4.790	4.690	4.740	4.740	6,296,173
2026-09-11	4.770	4.800	4.680	4.730	4.730	10,562,700
2026-09-10	4.870	4.880	4.800	4.830	4.830	9,009,138
2026-09-09	4.910	4.950	4.850	4.890	4.890	10,646,200
2026-09-08	4.890	4.960	4.860	4.940	4.940	12,741,300
2026-09-07	4.870	4.910	4.840	4.880	4.880	8,086,262
2026-09-04	4.940	5.010	4.860	4.870	4.870	13,899,257
2026-09-03	4.950	4.990	4.890	4.940	4.940	11,081,779
2026-09-02	5.000	5.000	4.910	4.930	4.930	10,641,143
2026-09-01	5.030	5.070	4.990	5.040	5.040	12,050,744
2026-08-31	4.970	5.030	4.910	5.030	5.030	10,319,600
2026-08-28	5.000	5.050	4.960	4.990	4.990	9,764,500
2026-08-27	4.970	5.030	4.950	5.020	5.020	10,619,550
2026-08-26	4.960	5.030	4.910	4.980	4.980	11,748,010
2026-08-25	4.860	4.990	4.820	4.970	4.970	12,512,950
2026-08-24	4.980	5.050	4.830	4.900	4.900	12,059,299
2026-08-21	4.920	5.010	4.870	4.990	4.990	9,312,147
2026-08-20	4.960	5.030	4.940	4.960	4.960	12,382,901
2026-08-19	5.170	5.170	4.880	4.900	4.900	18,142,801
2026-08-18	5.240	5.290	5.160	5.190	5.190	13,638,850
2026-08-17	5.280	5.280	5.170	5.270	5.270	11,394,915
2026-08-14	5.220	5.320	5.170	5.260	5.260	13,373,483
2026-08-13	5.290	5.400	5.220	5.220	5.220	17,865,729
2026-08-12	5.230	5.310	5.190	5.290	5.290	13,437,497
2026-08-11	5.310	5.400	5.230	5.240	5.240	18,564,406
2026-08-10	5.470	5.500	5.290	5.380	5.380	25,979,961
2026-08-07	5.330	5.510	5.290	5.460	5.460	28,755,975
2026-08-06	5.360	5.520	5.310	5.380	5.380	26,611,410
2026-08-05	5.360	5.600	5.360	5.390	5.390	23,752,613
2026-08-04	5.310	5.520	5.260	5.370	5.370	30,195,316
2026-08-03	5.050	5.340	5.020	5.310	5.310	39,219,695
2026-07-31	4.920	4.990	4.920	4.950	4.950	14,635,939
2026-07-30	4.930	4.980	4.820	4.870	4.870	13,570,188
2026-07-29	4.780	5.000	4.750	4.960	4.960	17,077,783
2026-07-28	4.700	4.810	4.670	4.790	4.790	11,613,264
2026-07-27	4.590	4.740	4.590	4.730	4.730	11,465,954
2026-07-24	4.690	4.740	4.580	4.580	4.580	10,911,689

Page 1 of 2 · 120 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.