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
2023-02-01	9.286	9.521	9.257	9.479	9.349	10,074,551
2023-01-31	9.129	9.429	9.093	9.350	9.222	9,022,725
2023-01-30	9.093	9.186	9.021	9.143	9.018	5,673,080
2023-01-20	8.986	9.064	8.943	9.043	8.919	2,925,717
2023-01-19	8.929	9.000	8.879	8.986	8.862	2,613,520
2023-01-18	8.879	8.971	8.843	8.936	8.813	2,299,781
2023-01-17	8.886	8.914	8.807	8.850	8.729	1,825,180
2023-01-16	8.821	8.921	8.800	8.886	8.764	2,766,979
2023-01-13	8.750	8.843	8.736	8.843	8.722	2,220,541
2023-01-12	8.757	8.786	8.700	8.750	8.630	1,522,430
2023-01-11	8.793	8.843	8.729	8.736	8.616	1,937,881
2023-01-10	8.900	8.900	8.779	8.836	8.715	2,211,720
2023-01-09	8.929	8.971	8.857	8.886	8.764	3,093,020
2023-01-06	8.950	8.979	8.900	8.929	8.806	2,234,680
2023-01-05	8.957	9.036	8.900	8.936	8.813	3,392,340
2023-01-04	8.871	9.050	8.829	8.986	8.862	6,357,818
2023-01-03	8.693	8.857	8.693	8.850	8.729	2,814,418
2022-12-30	8.671	8.786	8.629	8.771	8.651	2,602,871
2022-12-29	8.700	8.721	8.600	8.621	8.503	2,780,820
2022-12-28	8.857	8.857	8.693	8.721	8.602	3,312,260
2022-12-27	8.821	8.886	8.686	8.779	8.658	4,590,923
2022-12-26	8.721	8.764	8.671	8.750	8.630	2,088,569
2022-12-23	8.600	8.786	8.357	8.721	8.602	3,082,990
2022-12-22	8.857	8.886	8.607	8.607	8.489	3,689,137
2022-12-21	8.814	8.886	8.779	8.850	8.729	2,066,750
2022-12-20	8.779	8.857	8.700	8.821	8.700	2,253,239
2022-12-19	9.121	9.164	8.729	8.771	8.651	6,120,657
2022-12-16	9.179	9.279	9.121	9.179	9.053	3,376,123
2022-12-15	9.171	9.236	9.114	9.236	9.109	2,433,110
2022-12-14	9.214	9.264	9.107	9.136	9.010	3,299,150
2022-12-13	9.179	9.286	9.150	9.229	9.102	3,236,520
2022-12-12	9.236	9.314	9.143	9.214	9.088	4,344,781
2022-12-09	9.421	9.421	9.236	9.293	9.165	6,280,402
2022-12-08	9.429	9.464	9.357	9.386	9.257	4,491,060
2022-12-07	9.564	9.564	9.379	9.421	9.292	5,729,221
2022-12-06	9.586	9.600	9.500	9.550	9.419	7,233,945
2022-12-05	9.450	9.686	9.407	9.650	9.518	12,669,580
2022-12-02	9.371	9.436	9.364	9.429	9.299	5,102,931
2022-12-01	9.500	9.521	9.386	9.400	9.271	7,301,424
2022-11-30	9.557	9.636	9.400	9.471	9.342	9,875,482
2022-11-29	9.443	9.650	9.421	9.557	9.426	13,352,137
2022-11-28	9.350	9.636	9.300	9.557	9.426	16,506,803
2022-11-25	9.114	9.914	9.107	9.429	9.299	21,301,616
2022-11-24	9.371	9.436	9.129	9.150	9.025	13,981,947
2022-11-23	9.664	10.000	9.336	9.407	9.278	24,996,640
2022-11-22	9.064	9.264	9.043	9.143	9.018	5,713,817
2022-11-21	9.064	9.164	8.871	9.136	9.010	5,122,194
2022-11-18	9.179	9.179	9.064	9.064	8.940	2,978,360
2022-11-17	9.079	9.164	9.079	9.164	9.039	2,842,420
2022-11-16	9.150	9.200	9.086	9.143	9.018	3,953,196
2022-11-15	9.157	9.193	9.093	9.179	9.053	7,673,276
2022-11-14	9.214	9.329	9.129	9.164	9.039	4,679,504
2022-11-11	9.257	9.357	9.179	9.214	9.088	5,403,255
2022-11-10	9.150	9.293	9.064	9.129	9.003	4,121,740
2022-11-09	9.264	9.429	9.221	9.221	9.095	7,018,620
2022-11-08	9.150	9.193	9.057	9.179	9.053	3,704,576
2022-11-07	8.993	9.250	8.964	9.164	9.039	7,212,240
2022-11-04	8.836	9.043	8.814	9.000	8.877	5,701,252
2022-11-03	8.821	8.993	8.786	8.871	8.750	4,649,540
2022-11-02	8.771	8.893	8.729	8.821	8.700	3,975,454

← NewerPage 16 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.