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
2024-01-22	8.521	8.521	7.914	8.014	8.014	4,982,111
2024-01-19	8.579	8.693	8.471	8.507	8.507	3,068,940
2024-01-18	8.686	8.686	8.329	8.579	8.579	5,442,641
2024-01-17	8.864	8.964	8.693	8.707	8.707	3,175,060
2024-01-16	8.900	8.957	8.764	8.864	8.864	2,966,979
2024-01-15	9.029	9.143	8.914	8.936	8.936	3,663,100
2024-01-12	9.036	9.271	9.029	9.107	9.107	4,706,660
2024-01-11	8.914	9.100	8.836	9.029	9.029	3,056,340
2024-01-10	8.871	8.964	8.771	8.893	8.893	2,184,560
2024-01-09	8.914	9.029	8.879	8.936	8.936	2,183,580
2024-01-08	9.050	9.121	8.921	8.921	8.921	3,682,420
2024-01-05	9.250	9.250	9.014	9.114	9.114	3,673,600
2024-01-04	9.214	9.300	9.150	9.243	9.243	4,487,420
2024-01-03	9.029	9.221	8.993	9.221	9.221	4,550,273
2024-01-02	9.000	9.150	8.993	9.079	9.079	3,941,840
2023-12-29	8.879	9.000	8.857	8.993	8.993	3,626,152
2023-12-28	8.857	8.971	8.793	8.900	8.900	4,917,360
2023-12-27	9.014	9.036	8.814	8.879	8.879	6,833,121
2023-12-26	8.650	9.471	8.650	9.107	9.107	13,857,480
2023-12-25	8.886	8.886	8.507	8.686	8.686	10,243,479
2023-12-22	9.293	9.293	9.114	9.143	9.143	3,689,000
2023-12-21	9.243	9.279	9.093	9.250	9.250	4,476,780
2023-12-20	9.257	9.393	9.250	9.250	9.250	2,933,000
2023-12-19	9.300	9.314	9.157	9.229	9.229	2,818,480
2023-12-18	9.429	9.457	9.271	9.314	9.314	3,346,103
2023-12-15	9.493	9.493	9.400	9.429	9.429	2,744,000
2023-12-14	9.479	9.514	9.336	9.464	9.464	5,168,520
2023-12-13	9.300	9.521	9.300	9.393	9.393	4,534,740
2023-12-12	9.243	9.343	9.214	9.343	9.343	2,461,900
2023-12-11	9.064	9.257	9.007	9.243	9.243	2,936,879
2023-12-08	9.321	9.321	9.150	9.150	9.150	4,339,440
2023-12-07	9.393	9.393	9.257	9.279	9.279	3,201,381
2023-12-06	9.357	9.429	9.314	9.379	9.379	3,076,920
2023-12-05	9.507	9.521	9.336	9.350	9.350	3,385,200
2023-12-04	9.364	9.529	9.350	9.507	9.507	5,209,079
2023-12-01	9.336	9.393	9.300	9.379	9.379	2,783,200
2023-11-30	9.386	9.393	9.221	9.329	9.329	3,948,239
2023-11-29	9.450	9.471	9.371	9.386	9.386	2,527,520
2023-11-28	9.343	9.471	9.300	9.457	9.457	3,433,361
2023-11-27	9.393	9.443	9.264	9.407	9.407	5,727,779
2023-11-24	9.543	9.571	9.379	9.429	9.429	4,963,420
2023-11-23	9.450	9.571	9.436	9.543	9.543	5,048,792
2023-11-22	9.493	9.579	9.450	9.471	9.471	5,500,180
2023-11-21	9.521	9.664	9.500	9.521	9.521	8,668,100
2023-11-20	9.486	9.529	9.450	9.529	9.529	5,278,420
2023-11-17	9.443	9.450	9.379	9.443	9.443	3,903,620
2023-11-16	9.500	9.543	9.407	9.429	9.429	4,883,620
2023-11-15	9.507	9.557	9.479	9.529	9.529	6,358,952
2023-11-14	9.529	9.543	9.436	9.471	9.471	5,335,272
2023-11-13	9.464	9.557	9.464	9.529	9.529	4,980,084
2023-11-10	9.493	9.493	9.357	9.493	9.493	6,059,501
2023-11-09	9.500	9.593	9.471	9.514	9.514	6,873,455
2023-11-08	9.607	9.636	9.493	9.543	9.543	7,238,701
2023-11-07	9.621	9.636	9.471	9.614	9.614	9,833,321
2023-11-06	9.521	9.643	9.486	9.643	9.643	8,954,400
2023-11-03	9.407	9.550	9.407	9.507	9.507	7,897,778
2023-11-02	9.593	9.664	9.443	9.464	9.464	9,735,104
2023-11-01	9.693	9.721	9.586	9.643	9.643	9,089,144
2023-10-31	9.664	9.829	9.600	9.664	9.664	12,559,638
2023-10-30	10.000	10.021	9.736	9.750	9.750	24,066,624

← NewerPage 12 of 21 · 1,213 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.