Guangxi Nanning Waterworks Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.100 | 5.130 | 5.060 | 5.090 | 5.090 | 5,827,000 |
| 2025-10-24 | 5.160 | 5.160 | 5.070 | 5.070 | 5.070 | 7,374,500 |
| 2025-10-23 | 5.120 | 5.150 | 5.060 | 5.140 | 5.140 | 7,772,650 |
| 2025-10-22 | 5.070 | 5.130 | 5.050 | 5.090 | 5.090 | 7,308,400 |
| 2025-10-21 | 5.000 | 5.080 | 4.990 | 5.070 | 5.070 | 6,961,600 |
| 2025-10-20 | 4.940 | 5.000 | 4.900 | 5.000 | 5.000 | 4,649,800 |
| 2025-10-17 | 4.960 | 4.980 | 4.920 | 4.940 | 4.940 | 3,864,900 |
| 2025-10-16 | 5.000 | 5.000 | 4.930 | 4.960 | 4.960 | 4,663,200 |
| 2025-10-15 | 4.990 | 5.020 | 4.960 | 4.990 | 4.990 | 4,919,500 |
| 2025-10-14 | 4.950 | 4.990 | 4.920 | 4.990 | 4.990 | 5,856,000 |
| 2025-10-13 | 4.910 | 4.950 | 4.880 | 4.950 | 4.950 | 8,155,259 |
| 2025-10-10 | 4.890 | 4.990 | 4.880 | 4.980 | 4.980 | 5,408,099 |
| 2025-10-09 | 4.870 | 4.920 | 4.860 | 4.910 | 4.910 | 4,428,900 |
| 2025-09-30 | 4.890 | 4.910 | 4.860 | 4.860 | 4.860 | 2,455,100 |
| 2025-09-29 | 4.850 | 4.900 | 4.800 | 4.900 | 4.900 | 3,954,000 |
| 2025-09-26 | 4.870 | 4.880 | 4.800 | 4.840 | 4.840 | 4,739,300 |
| 2025-09-25 | 4.840 | 4.930 | 4.780 | 4.890 | 4.890 | 6,706,985 |
| 2025-09-24 | 4.800 | 4.860 | 4.790 | 4.850 | 4.850 | 4,018,100 |
| 2025-09-23 | 4.830 | 4.830 | 4.740 | 4.820 | 4.820 | 5,426,300 |
| 2025-09-22 | 4.830 | 4.850 | 4.800 | 4.820 | 4.820 | 3,901,300 |
| 2025-09-19 | 4.880 | 4.900 | 4.820 | 4.850 | 4.850 | 4,569,601 |
| 2025-09-18 | 4.990 | 4.990 | 4.870 | 4.880 | 4.880 | 8,296,900 |
| 2025-09-17 | 5.030 | 5.030 | 4.970 | 4.990 | 4.990 | 3,797,700 |
| 2025-09-16 | 4.990 | 5.020 | 4.960 | 5.010 | 5.010 | 4,275,900 |
| 2025-09-15 | 5.030 | 5.050 | 4.950 | 4.980 | 4.980 | 5,084,900 |
| 2025-09-12 | 5.040 | 5.040 | 5.010 | 5.030 | 5.030 | 4,917,801 |
| 2025-09-11 | 5.020 | 5.030 | 4.950 | 5.030 | 5.030 | 5,058,100 |
| 2025-09-10 | 5.000 | 5.030 | 4.990 | 5.020 | 5.020 | 3,466,700 |
| 2025-09-09 | 5.020 | 5.020 | 4.970 | 5.010 | 5.010 | 4,222,800 |
| 2025-09-08 | 4.970 | 5.020 | 4.950 | 5.000 | 5.000 | 5,696,600 |
| 2025-09-05 | 4.990 | 4.990 | 4.910 | 4.970 | 4.970 | 5,183,200 |
| 2025-09-04 | 4.890 | 4.990 | 4.870 | 4.980 | 4.980 | 7,554,900 |
| 2025-09-03 | 4.990 | 4.990 | 4.870 | 4.880 | 4.880 | 4,696,800 |
| 2025-09-02 | 5.000 | 5.010 | 4.900 | 4.980 | 4.980 | 5,780,901 |
| 2025-09-01 | 4.980 | 5.020 | 4.930 | 5.000 | 5.000 | 5,690,952 |
| 2025-08-29 | 4.990 | 5.040 | 4.970 | 4.970 | 4.970 | 6,201,100 |
| 2025-08-28 | 5.020 | 5.060 | 4.880 | 4.980 | 4.980 | 8,363,200 |
| 2025-08-27 | 5.120 | 5.130 | 5.000 | 5.020 | 5.020 | 7,790,619 |
| 2025-08-26 | 5.100 | 5.140 | 5.080 | 5.120 | 5.120 | 5,502,010 |
| 2025-08-25 | 5.120 | 5.130 | 5.060 | 5.100 | 5.100 | 7,594,300 |
| 2025-08-22 | 5.110 | 5.130 | 5.050 | 5.120 | 5.120 | 7,394,110 |
| 2025-08-21 | 5.100 | 5.140 | 5.080 | 5.120 | 5.120 | 7,978,510 |
| 2025-08-20 | 5.040 | 5.100 | 5.030 | 5.100 | 5.100 | 6,466,600 |
| 2025-08-19 | 4.990 | 5.090 | 4.970 | 5.050 | 5.050 | 7,620,800 |
| 2025-08-18 | 4.970 | 5.030 | 4.970 | 4.990 | 4.990 | 6,648,400 |
| 2025-08-15 | 4.970 | 5.000 | 4.950 | 4.970 | 4.970 | 6,531,200 |
| 2025-08-14 | 5.050 | 5.070 | 4.960 | 4.960 | 4.960 | 5,653,500 |
| 2025-08-13 | 5.090 | 5.110 | 5.030 | 5.040 | 5.040 | 5,103,200 |
| 2025-08-12 | 5.090 | 5.120 | 5.060 | 5.090 | 5.090 | 5,645,300 |
| 2025-08-11 | 5.040 | 5.100 | 4.990 | 5.080 | 5.080 | 6,226,500 |
| 2025-08-08 | 4.950 | 5.050 | 4.950 | 5.030 | 5.030 | 5,685,600 |
| 2025-08-07 | 4.980 | 4.980 | 4.940 | 4.970 | 4.970 | 4,190,100 |
| 2025-08-06 | 5.020 | 5.020 | 4.940 | 4.970 | 4.970 | 4,963,299 |
| 2025-08-05 | 5.000 | 5.040 | 4.980 | 5.010 | 5.010 | 4,330,200 |
| 2025-08-04 | 4.940 | 5.010 | 4.910 | 5.000 | 5.000 | 4,734,500 |
| 2025-08-01 | 4.980 | 4.990 | 4.930 | 4.960 | 4.960 | 4,479,600 |
| 2025-07-31 | 5.010 | 5.030 | 4.910 | 4.930 | 4.930 | 6,858,900 |
| 2025-07-30 | 5.090 | 5.240 | 5.010 | 5.030 | 5.030 | 12,105,700 |
| 2025-07-29 | 5.090 | 5.130 | 5.020 | 5.070 | 5.070 | 4,652,100 |
| 2025-07-28 | 5.100 | 5.100 | 5.050 | 5.080 | 5.080 | 3,305,510 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0560 CNY |
| 2022-07-05 | 0.1020 CNY |
| 2021-07-06 | 0.0910 CNY |
| 2020-07-08 | 0.0900 CNY |
| 2019-05-24 | 0.1140 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.