Qian Jiang Water Resources Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.479	8.586	8.229	8.257	8.257	7,291,442
2024-07-22	8.150	8.264	8.107	8.229	8.229	2,356,722
2024-07-19	8.086	8.229	8.057	8.150	8.150	2,525,842
2024-07-18	8.143	8.171	7.957	8.171	8.171	3,746,132
2024-07-17	8.136	8.207	8.079	8.171	8.171	2,936,920
2024-07-16	8.307	8.314	8.143	8.164	8.164	2,919,700
2024-07-15	8.386	8.386	8.271	8.314	8.314	1,915,200
2024-07-12	8.450	8.529	8.364	8.400	8.400	2,513,490
2024-07-11	8.371	8.514	8.321	8.493	8.493	4,296,740
2024-07-10	8.321	8.464	8.250	8.279	8.279	2,983,750
2024-07-09	8.307	8.414	8.050	8.400	8.400	6,007,003
2024-07-08	8.607	8.779	8.314	8.321	8.321	5,156,200
2024-07-05	8.600	8.600	8.600	8.600	8.600	0
2024-07-04	8.879	8.907	8.593	8.600	8.600	4,803,960
2024-07-03	8.979	9.014	8.807	8.850	8.850	4,738,020
2024-07-02	9.071	9.107	8.950	9.050	9.050	4,982,880
2024-07-01	8.950	9.257	8.950	9.143	9.143	5,941,040
2024-06-28	8.914	9.157	8.807	9.029	9.029	7,070,522
2024-06-27	9.143	9.336	8.971	8.986	8.986	6,922,441
2024-06-26	9.429	9.429	9.000	9.250	9.250	10,052,280
2024-06-25	9.579	9.779	9.436	9.457	9.457	9,537,781
2024-06-24	9.714	9.836	9.250	9.721	9.721	16,559,341
2024-06-21	9.229	9.636	9.229	9.636	9.636	14,681,562
2024-06-20	9.307	9.464	9.143	9.257	9.257	7,414,260
2024-06-19	9.186	9.493	9.186	9.314	9.314	10,133,384
2024-06-18	9.143	9.286	9.086	9.129	9.129	4,640,160
2024-06-17	9.021	9.250	8.907	9.114	9.114	5,966,815
2024-06-14	8.857	9.071	8.757	8.986	8.986	5,042,940
2024-06-13	8.779	8.893	8.714	8.857	8.857	4,012,400
2024-06-12	8.729	8.879	8.721	8.814	8.814	2,906,120
2024-06-11	8.950	8.971	8.686	8.793	8.793	5,019,560
2024-06-07	8.757	9.086	8.757	9.043	9.043	6,298,181
2024-06-06	9.107	9.129	8.643	8.757	8.757	8,250,901
2024-06-05	9.143	9.157	9.043	9.064	9.064	3,389,540
2024-06-04	9.229	9.229	9.050	9.207	9.207	4,824,260
2024-06-03	9.443	9.557	9.079	9.200	9.200	8,191,030
2024-05-31	9.314	9.636	9.207	9.586	9.586	10,310,729
2024-05-30	9.329	9.479	9.179	9.279	9.279	6,543,740
2024-05-29	9.479	9.557	9.307	9.371	9.371	8,365,140
2024-05-28	9.736	9.864	9.536	9.564	9.564	5,684,602
2024-05-27	9.700	9.879	9.443	9.821	9.821	8,628,760
2024-05-24	9.850	9.964	9.686	9.764	9.764	6,608,560
2024-05-23	9.986	10.071	9.779	9.886	9.886	7,007,000
2024-05-22	9.850	10.029	9.800	10.029	10.029	7,945,287
2024-05-21	9.893	10.179	9.814	9.850	9.850	8,209,686
2024-05-20	9.607	9.993	9.586	9.964	9.964	13,666,878
2024-05-17	9.479	9.607	9.471	9.607	9.607	4,316,019
2024-05-16	9.507	9.579	9.471	9.500	9.500	3,907,120
2024-05-15	9.650	9.707	9.479	9.507	9.507	6,817,440
2024-05-14	9.521	9.829	9.479	9.721	9.721	8,605,240
2024-05-13	9.929	10.000	9.621	9.629	9.629	17,064,871
2024-05-10	9.600	9.679	9.529	9.643	9.643	4,419,521
2024-05-09	9.621	9.721	9.579	9.600	9.600	6,365,800
2024-05-08	9.686	9.757	9.629	9.650	9.650	6,122,691
2024-05-07	9.664	9.893	9.593	9.750	9.750	9,793,140
2024-05-06	9.707	9.714	9.521	9.657	9.657	9,145,080
2024-04-30	9.329	9.757	9.229	9.671	9.671	15,264,831
2024-04-29	9.229	9.536	9.229	9.500	9.500	8,424,500
2024-04-26	9.207	9.314	9.171	9.293	9.293	7,858,060
2024-04-25	9.329	9.343	9.229	9.257	9.257	7,600,460

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.1500 CNY
2022-07-14	0.1500 CNY
2021-08-04	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.