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
2023-10-27	9.914	10.621	9.536	10.264	10.264	39,576,692
2023-10-26	10.629	10.729	10.121	10.121	10.121	54,568,319
2023-10-25	10.107	10.107	10.107	10.107	10.107	11,080,592
2023-10-24	9.129	9.321	9.014	9.186	9.186	9,041,065
2023-10-23	8.900	8.900	8.721	8.829	8.829	4,405,520
2023-10-20	8.857	9.136	8.807	8.957	8.957	4,212,251
2023-10-19	8.871	9.007	8.807	8.864	8.864	3,249,680
2023-10-18	9.071	9.136	8.921	8.929	8.929	4,171,545
2023-10-17	9.257	9.286	9.079	9.129	9.129	3,731,155
2023-10-16	9.221	9.329	9.200	9.286	9.286	3,748,640
2023-10-13	9.386	9.414	9.207	9.264	9.264	4,715,760
2023-10-12	9.171	9.421	9.171	9.357	9.357	7,445,599
2023-10-11	9.050	9.493	9.043	9.250	9.250	16,375,185
2023-10-10	9.064	9.107	8.871	8.929	8.929	4,169,340
2023-10-09	9.236	9.236	9.043	9.057	9.057	3,231,900
2023-09-28	9.093	9.250	9.093	9.229	9.229	2,907,520
2023-09-27	9.007	9.157	8.993	9.093	9.093	3,151,820
2023-09-26	9.100	9.114	9.007	9.007	9.007	2,185,120
2023-09-25	9.107	9.200	9.057	9.057	9.057	2,758,840
2023-09-22	8.964	9.186	8.943	9.179	9.179	4,143,874
2023-09-21	9.157	9.214	8.986	8.986	8.986	3,538,194
2023-09-20	9.193	9.279	9.143	9.157	9.157	2,839,341
2023-09-19	9.250	9.329	9.214	9.257	9.257	3,207,540
2023-09-18	9.179	9.279	9.093	9.257	9.257	3,422,160
2023-09-15	9.243	9.264	9.157	9.207	9.207	4,430,160
2023-09-14	9.450	9.457	9.207	9.207	9.207	5,813,878
2023-09-13	9.386	9.450	9.336	9.443	9.443	4,890,900
2023-09-12	9.414	9.450	9.379	9.407	9.407	3,302,301
2023-09-11	9.357	9.436	9.221	9.429	9.429	4,615,749
2023-09-08	9.393	9.464	9.329	9.357	9.357	3,943,520
2023-09-07	9.471	9.479	9.329	9.350	9.350	5,552,941
2023-09-06	9.607	9.607	9.414	9.500	9.500	6,543,861
2023-09-05	9.729	9.736	9.557	9.586	9.586	4,918,578
2023-09-04	9.607	9.714	9.571	9.700	9.700	5,496,261
2023-09-01	9.686	9.729	9.614	9.621	9.621	5,330,641
2023-08-31	9.664	9.779	9.664	9.707	9.707	4,131,821
2023-08-30	9.957	9.957	9.671	9.750	9.750	11,004,980
2023-08-29	9.743	10.000	9.736	9.971	9.971	9,191,197
2023-08-28	10.057	10.057	9.714	9.843	9.843	12,972,708
2023-08-25	9.586	9.886	9.493	9.650	9.650	12,373,480
2023-08-24	9.521	9.664	9.307	9.614	9.614	9,287,338
2023-08-23	9.614	9.764	9.550	9.557	9.557	7,627,618
2023-08-22	9.779	9.836	9.493	9.671	9.671	11,811,122
2023-08-21	9.779	10.100	9.629	9.907	9.907	13,121,791
2023-08-18	9.771	10.129	9.693	9.843	9.843	15,982,279
2023-08-17	9.593	9.786	9.443	9.779	9.779	8,090,479
2023-08-16	9.693	9.764	9.636	9.650	9.650	5,826,832
2023-08-15	9.879	9.893	9.586	9.643	9.643	10,070,201
2023-08-14	10.007	10.014	9.757	9.879	9.879	12,591,286
2023-08-11	10.436	10.507	10.186	10.186	10.186	14,392,982
2023-08-10	10.593	10.700	10.364	10.436	10.436	28,105,844
2023-08-09	10.293	11.221	10.293	10.843	10.843	43,125,833
2023-08-08	10.536	10.643	10.171	10.200	10.200	16,227,681
2023-08-07	10.571	10.700	10.500	10.600	10.600	9,144,661
2023-08-04	10.714	10.764	10.557	10.579	10.579	16,687,161
2023-08-03	10.707	10.793	10.579	10.764	10.764	12,618,901
2023-08-02	11.071	11.071	10.771	10.793	10.793	20,399,061
2023-08-01	10.964	11.343	10.907	11.193	11.193	31,911,128
2023-07-31	10.721	11.164	10.629	11.064	11.064	28,368,566
2023-07-28	10.850	10.921	10.457	10.629	10.629	15,682,328

← NewerPage 13 of 21 · 1,216 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.