Qian Jiang Water Resources Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.257 | 9.479 | 9.179 | 9.421 | 9.421 | 12,327,701 |
| 2024-04-23 | 9.557 | 9.750 | 9.336 | 9.400 | 9.400 | 15,257,919 |
| 2024-04-22 | 9.757 | 9.943 | 9.514 | 9.550 | 9.550 | 19,965,304 |
| 2024-04-19 | 8.986 | 9.750 | 8.943 | 9.307 | 9.307 | 21,821,177 |
| 2024-04-18 | 8.929 | 9.086 | 8.929 | 8.979 | 8.979 | 5,144,400 |
| 2024-04-17 | 8.593 | 9.014 | 8.586 | 9.000 | 9.000 | 7,878,957 |
| 2024-04-16 | 8.821 | 8.836 | 8.507 | 8.514 | 8.514 | 7,544,497 |
| 2024-04-15 | 9.000 | 9.036 | 8.736 | 8.886 | 8.886 | 7,443,940 |
| 2024-04-12 | 9.100 | 9.150 | 8.943 | 9.007 | 9.007 | 7,953,687 |
| 2024-04-11 | 8.836 | 9.014 | 8.836 | 8.929 | 8.929 | 5,033,700 |
| 2024-04-10 | 8.986 | 9.043 | 8.786 | 8.907 | 8.907 | 5,628,140 |
| 2024-04-09 | 8.893 | 9.007 | 8.857 | 8.986 | 8.986 | 5,273,240 |
| 2024-04-08 | 8.929 | 8.979 | 8.829 | 8.857 | 8.857 | 5,737,345 |
| 2024-04-03 | 8.821 | 8.921 | 8.807 | 8.921 | 8.921 | 5,302,935 |
| 2024-04-02 | 8.771 | 8.921 | 8.771 | 8.871 | 8.871 | 6,570,204 |
| 2024-04-01 | 8.721 | 8.793 | 8.700 | 8.771 | 8.771 | 4,039,840 |
| 2024-03-29 | 8.543 | 8.700 | 8.500 | 8.700 | 8.700 | 2,724,960 |
| 2024-03-28 | 8.393 | 8.614 | 8.386 | 8.543 | 8.543 | 3,716,860 |
| 2024-03-27 | 8.557 | 8.686 | 8.407 | 8.414 | 8.414 | 4,679,920 |
| 2024-03-26 | 8.643 | 8.679 | 8.471 | 8.593 | 8.593 | 5,263,580 |
| 2024-03-25 | 8.643 | 8.750 | 8.529 | 8.657 | 8.657 | 5,190,809 |
| 2024-03-22 | 8.714 | 8.764 | 8.579 | 8.671 | 8.671 | 5,748,960 |
| 2024-03-21 | 8.593 | 8.929 | 8.543 | 8.800 | 8.800 | 8,638,630 |
| 2024-03-20 | 8.479 | 8.643 | 8.479 | 8.593 | 8.593 | 3,701,178 |
| 2024-03-19 | 8.593 | 8.593 | 8.479 | 8.500 | 8.500 | 3,936,240 |
| 2024-03-18 | 8.571 | 8.607 | 8.493 | 8.571 | 8.571 | 4,921,156 |
| 2024-03-15 | 8.343 | 8.636 | 8.321 | 8.543 | 8.543 | 6,264,301 |
| 2024-03-14 | 8.350 | 8.643 | 8.321 | 8.407 | 8.407 | 7,022,260 |
| 2024-03-13 | 8.286 | 8.379 | 8.257 | 8.350 | 8.350 | 4,342,800 |
| 2024-03-12 | 8.393 | 8.393 | 8.214 | 8.321 | 8.321 | 4,422,322 |
| 2024-03-11 | 8.179 | 8.457 | 8.143 | 8.343 | 8.343 | 5,365,782 |
| 2024-03-08 | 8.186 | 8.229 | 8.100 | 8.179 | 8.179 | 3,771,090 |
| 2024-03-07 | 8.271 | 8.314 | 8.157 | 8.214 | 8.214 | 5,137,304 |
| 2024-03-06 | 8.229 | 8.314 | 8.150 | 8.243 | 8.243 | 6,535,060 |
| 2024-03-05 | 8.093 | 8.557 | 8.014 | 8.307 | 8.307 | 11,711,791 |
| 2024-03-04 | 8.036 | 8.121 | 7.986 | 8.114 | 8.114 | 4,996,692 |
| 2024-03-01 | 8.029 | 8.086 | 7.964 | 8.043 | 8.043 | 4,077,640 |
| 2024-02-29 | 7.786 | 8.029 | 7.729 | 8.021 | 8.021 | 5,718,721 |
| 2024-02-28 | 8.071 | 8.279 | 7.807 | 7.814 | 7.814 | 8,757,394 |
| 2024-02-27 | 7.900 | 8.071 | 7.886 | 8.071 | 8.071 | 5,128,900 |
| 2024-02-26 | 7.964 | 8.064 | 7.879 | 7.936 | 7.936 | 5,247,736 |
| 2024-02-23 | 7.879 | 7.971 | 7.807 | 7.957 | 7.957 | 5,531,540 |
| 2024-02-22 | 7.843 | 7.914 | 7.764 | 7.879 | 7.879 | 4,092,760 |
| 2024-02-21 | 7.700 | 7.979 | 7.671 | 7.829 | 7.829 | 5,650,960 |
| 2024-02-20 | 7.750 | 7.836 | 7.643 | 7.771 | 7.771 | 4,144,420 |
| 2024-02-19 | 7.643 | 7.929 | 7.643 | 7.764 | 7.764 | 5,525,646 |
| 2024-02-08 | 7.207 | 7.771 | 7.164 | 7.643 | 7.643 | 7,724,754 |
| 2024-02-07 | 7.143 | 7.357 | 7.057 | 7.179 | 7.179 | 5,917,342 |
| 2024-02-06 | 6.843 | 7.393 | 6.571 | 7.257 | 7.257 | 7,961,332 |
| 2024-02-05 | 7.429 | 7.443 | 6.900 | 6.957 | 6.957 | 8,594,040 |
| 2024-02-02 | 7.879 | 7.993 | 7.357 | 7.543 | 7.543 | 6,253,941 |
| 2024-02-01 | 8.143 | 8.143 | 7.857 | 7.921 | 7.921 | 5,233,620 |
| 2024-01-31 | 8.414 | 8.514 | 8.107 | 8.171 | 8.171 | 3,814,440 |
| 2024-01-30 | 8.457 | 8.657 | 8.429 | 8.450 | 8.450 | 3,629,052 |
| 2024-01-29 | 8.736 | 8.757 | 8.507 | 8.521 | 8.521 | 3,802,960 |
| 2024-01-26 | 8.607 | 8.786 | 8.571 | 8.686 | 8.686 | 5,323,739 |
| 2024-01-25 | 8.257 | 8.614 | 8.250 | 8.607 | 8.607 | 6,395,617 |
| 2024-01-24 | 8.179 | 8.264 | 7.907 | 8.257 | 8.257 | 4,319,953 |
| 2024-01-23 | 8.000 | 8.143 | 7.829 | 8.121 | 8.121 | 3,829,511 |
| 2024-01-22 | 8.521 | 8.521 | 7.914 | 8.014 | 8.014 | 4,982,111 |
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.