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
2023-04-27	8.993	9.043	8.871	8.957	8.834	1,788,647
2023-04-26	8.829	8.979	8.786	8.957	8.834	2,342,620
2023-04-25	8.957	8.957	8.700	8.879	8.757	3,162,600
2023-04-24	8.964	8.986	8.800	8.936	8.813	2,573,901
2023-04-21	9.086	9.086	8.921	8.936	8.813	3,388,547
2023-04-20	9.086	9.100	8.950	9.086	8.961	2,888,240
2023-04-19	9.179	9.179	9.057	9.079	8.954	2,481,501
2023-04-18	9.143	9.200	9.100	9.129	9.003	3,294,900
2023-04-17	9.150	9.214	9.093	9.143	9.018	4,745,839
2023-04-14	8.993	9.100	8.943	9.086	8.961	4,887,400
2023-04-13	8.871	9.036	8.821	9.021	8.898	4,885,580
2023-04-12	8.836	8.879	8.821	8.864	8.743	2,265,761
2023-04-11	8.814	8.843	8.750	8.814	8.693	2,383,080
2023-04-10	8.843	8.886	8.764	8.814	8.693	2,588,322
2023-04-07	8.750	8.857	8.743	8.843	8.722	2,254,700
2023-04-06	8.757	8.836	8.714	8.793	8.672	2,272,361
2023-04-04	8.879	8.907	8.786	8.793	8.672	3,242,820
2023-04-03	8.836	8.886	8.807	8.886	8.764	2,620,289
2023-03-31	8.764	8.857	8.764	8.829	8.708	1,769,180
2023-03-30	8.779	8.836	8.721	8.807	8.686	3,353,861
2023-03-29	8.750	8.814	8.650	8.779	8.658	4,309,351
2023-03-28	8.979	8.986	8.757	8.771	8.651	5,436,138
2023-03-27	9.036	9.036	8.886	8.950	8.827	3,096,801
2023-03-24	9.107	9.114	9.021	9.050	8.926	2,864,261
2023-03-23	9.121	9.157	9.050	9.107	8.982	2,429,098
2023-03-22	9.157	9.214	9.129	9.157	9.032	2,346,680
2023-03-21	9.143	9.171	9.057	9.157	9.032	2,768,080
2023-03-20	9.114	9.179	9.043	9.093	8.968	2,924,194
2023-03-17	9.071	9.150	9.021	9.086	8.961	2,665,181
2023-03-16	9.100	9.164	9.000	9.029	8.905	2,611,280
2023-03-15	8.964	9.186	8.964	9.150	9.025	3,781,681
2023-03-14	9.157	9.157	8.814	8.964	8.841	5,318,040
2023-03-13	9.207	9.314	9.064	9.114	8.989	5,517,541
2023-03-10	9.429	9.464	9.250	9.307	9.179	5,283,406
2023-03-09	9.479	9.564	9.379	9.550	9.419	5,258,972
2023-03-08	9.429	9.486	9.393	9.479	9.349	2,725,534
2023-03-07	9.521	9.607	9.436	9.457	9.327	5,921,028
2023-03-06	9.607	9.629	9.457	9.543	9.412	5,387,762
2023-03-03	9.443	9.643	9.407	9.564	9.433	9,134,840
2023-03-02	9.393	9.457	9.393	9.443	9.313	3,926,860
2023-03-01	9.357	9.421	9.343	9.421	9.292	3,739,750
2023-02-28	9.286	9.379	9.271	9.357	9.229	2,125,621
2023-02-27	9.393	9.414	9.243	9.243	9.116	2,995,441
2023-02-24	9.393	9.429	9.357	9.400	9.271	2,465,542
2023-02-23	9.479	9.479	9.336	9.386	9.257	2,796,920
2023-02-22	9.407	9.443	9.343	9.436	9.306	3,733,938
2023-02-21	9.400	9.450	9.357	9.400	9.271	4,009,600
2023-02-20	9.236	9.393	9.207	9.379	9.250	5,064,064
2023-02-17	9.200	9.300	9.200	9.243	9.116	3,503,220
2023-02-16	9.393	9.436	9.100	9.207	9.081	6,729,226
2023-02-15	9.479	9.486	9.343	9.393	9.264	4,134,480
2023-02-14	9.450	9.529	9.407	9.471	9.342	6,658,992
2023-02-13	9.429	9.464	9.393	9.407	9.278	4,890,076
2023-02-10	9.407	9.443	9.357	9.429	9.299	3,189,746
2023-02-09	9.321	9.400	9.314	9.400	9.271	3,073,285
2023-02-08	9.407	9.464	9.343	9.350	9.222	3,081,542
2023-02-07	9.321	9.400	9.307	9.386	9.257	3,717,701
2023-02-06	9.436	9.436	9.314	9.321	9.194	4,400,754
2023-02-03	9.421	9.479	9.329	9.443	9.313	6,022,980
2023-02-02	9.557	9.607	9.343	9.414	9.285	9,750,666

← NewerPage 15 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.