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
2023-07-27	11.014	11.014	10.743	10.936	10.786	17,804,360
2023-07-26	10.571	11.036	10.514	11.021	10.870	28,417,061
2023-07-25	10.429	10.629	10.414	10.579	10.434	12,518,097
2023-07-24	10.643	10.657	10.357	10.471	10.328	12,388,451
2023-07-21	10.336	10.714	10.286	10.643	10.497	22,137,339
2023-07-20	10.457	10.479	10.279	10.300	10.159	11,385,469
2023-07-19	10.486	10.607	10.400	10.421	10.279	11,426,800
2023-07-18	10.664	10.679	10.407	10.514	10.370	13,717,611
2023-07-17	10.407	10.857	10.364	10.657	10.511	19,074,596
2023-07-14	10.800	10.821	10.443	10.529	10.384	21,869,696
2023-07-13	10.836	10.993	10.764	10.871	10.722	18,345,569
2023-07-12	11.321	11.379	10.864	10.879	10.729	30,679,797
2023-07-11	11.486	11.671	11.250	11.443	11.286	39,893,576
2023-07-10	11.000	12.214	10.929	11.771	11.610	53,689,130
2023-07-07	10.664	11.543	10.664	11.136	10.983	44,271,008
2023-07-06	10.786	10.943	10.600	10.743	10.596	25,323,767
2023-07-05	10.500	10.964	10.450	10.857	10.708	33,494,679
2023-07-04	10.536	10.557	10.386	10.471	10.328	12,776,120
2023-07-03	10.393	10.593	10.364	10.536	10.391	16,192,069
2023-06-30	10.393	10.429	10.279	10.393	10.250	12,475,121
2023-06-29	10.479	10.564	10.214	10.371	10.229	17,721,062
2023-06-28	10.514	10.836	10.386	10.586	10.441	24,445,992
2023-06-27	10.679	10.686	10.364	10.514	10.370	26,962,887
2023-06-26	10.214	10.971	10.143	10.821	10.673	41,343,558
2023-06-21	10.393	10.464	10.236	10.279	10.138	13,079,938
2023-06-20	10.457	10.543	10.321	10.364	10.222	13,775,440
2023-06-19	10.436	10.614	10.407	10.457	10.314	19,049,994
2023-06-16	10.343	10.521	10.286	10.407	10.264	17,935,960
2023-06-15	10.321	10.371	10.129	10.329	10.187	16,535,792
2023-06-14	10.607	10.614	10.243	10.271	10.131	27,474,056
2023-06-13	10.879	10.879	10.636	10.657	10.511	20,952,540
2023-06-12	10.671	10.929	10.607	10.879	10.729	25,947,602
2023-06-09	10.707	10.750	10.536	10.671	10.525	19,103,602
2023-06-08	10.543	10.786	10.529	10.721	10.574	24,095,689
2023-06-07	10.757	10.814	10.600	10.629	10.483	27,701,886
2023-06-06	10.921	11.264	10.579	10.929	10.779	44,427,537
2023-06-05	10.957	11.100	10.793	11.036	10.884	29,421,463
2023-06-02	11.371	11.429	10.950	11.007	10.856	42,278,871
2023-06-01	11.650	12.057	11.086	11.443	11.286	64,251,087
2023-05-31	13.214	13.893	11.736	12.086	11.920	96,263,326
2023-05-30	12.000	13.043	11.843	13.043	12.864	68,309,806
2023-05-29	11.857	11.857	11.429	11.857	11.695	63,826,099
2023-05-26	10.779	10.779	10.779	10.779	10.631	10,078,348
2023-05-25	9.357	9.814	9.329	9.800	9.666	9,578,905
2023-05-24	9.286	9.457	9.286	9.393	9.264	3,154,050
2023-05-23	9.550	9.550	9.321	9.329	9.201	4,017,160
2023-05-22	9.500	9.557	9.443	9.514	9.384	4,078,667
2023-05-19	9.493	9.493	9.321	9.443	9.313	3,767,622
2023-05-18	9.586	9.586	9.400	9.471	9.342	3,574,620
2023-05-17	9.300	9.500	9.250	9.471	9.342	4,281,340
2023-05-16	9.350	9.400	9.321	9.321	9.194	2,543,101
2023-05-15	9.350	9.414	9.229	9.400	9.271	4,252,115
2023-05-12	9.621	9.621	9.350	9.350	9.222	7,565,461
2023-05-11	9.479	9.621	9.457	9.621	9.489	9,639,746
2023-05-10	9.450	9.486	9.379	9.457	9.327	4,680,452
2023-05-09	9.479	9.571	9.393	9.436	9.306	9,026,094
2023-05-08	9.407	9.536	9.393	9.436	9.306	7,090,946
2023-05-05	9.279	9.514	9.279	9.343	9.215	7,809,102
2023-05-04	9.179	9.321	9.143	9.307	9.179	6,317,920
2023-04-28	8.964	9.114	8.964	9.114	8.989	2,945,187

← NewerPage 14 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.