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
2022-11-01	8.779	8.814	8.650	8.814	8.693	3,375,680
2022-10-31	8.514	8.750	8.500	8.671	8.553	3,601,882
2022-10-28	8.893	8.893	8.514	8.571	8.454	4,176,200
2022-10-27	8.929	8.929	8.786	8.864	8.743	3,141,892
2022-10-26	8.907	8.971	8.786	8.850	8.729	5,090,120
2022-10-25	8.493	9.043	8.493	8.907	8.785	7,276,197
2022-10-24	9.379	9.429	9.114	9.179	9.053	6,261,081
2022-10-21	9.543	9.607	9.357	9.364	9.236	3,840,200
2022-10-20	9.450	9.586	9.379	9.479	9.349	5,183,021
2022-10-19	9.514	9.514	9.357	9.486	9.356	5,601,960
2022-10-18	9.357	9.514	9.286	9.457	9.327	10,764,712
2022-10-17	8.843	9.686	8.771	9.429	9.299	17,750,664
2022-10-14	8.721	8.871	8.721	8.814	8.693	3,910,551
2022-10-13	8.700	8.764	8.621	8.700	8.581	3,543,120
2022-10-12	8.464	8.750	8.400	8.729	8.609	6,156,369
2022-10-11	8.379	8.443	8.279	8.436	8.320	3,639,168
2022-10-10	8.543	8.621	8.293	8.379	8.264	3,574,165
2022-09-30	8.486	8.607	8.386	8.529	8.412	3,098,480
2022-09-29	8.671	8.686	8.471	8.493	8.376	3,606,120
2022-09-28	8.729	8.779	8.579	8.579	8.461	4,062,941
2022-09-27	8.643	8.757	8.586	8.721	8.602	3,437,700
2022-09-26	8.929	8.929	8.607	8.643	8.524	4,029,760
2022-09-23	9.086	9.193	8.850	8.943	8.820	3,749,621
2022-09-22	9.143	9.279	9.100	9.100	8.975	4,120,340
2022-09-21	9.079	9.250	9.007	9.207	9.081	4,523,540
2022-09-20	8.864	9.114	8.864	9.079	8.954	5,454,121
2022-09-19	9.043	9.057	8.757	8.864	8.743	5,243,002
2022-09-16	9.121	9.229	9.007	9.036	8.912	4,399,920
2022-09-15	9.436	9.493	9.043	9.150	9.025	8,891,582
2022-09-14	9.500	9.550	9.436	9.450	9.320	5,578,165
2022-09-13	9.514	9.643	9.414	9.629	9.497	8,404,274
2022-09-09	9.400	9.529	9.393	9.471	9.342	3,894,114
2022-09-08	9.621	9.629	9.429	9.429	9.299	4,995,900
2022-09-07	9.586	9.629	9.500	9.600	9.468	4,439,680
2022-09-06	9.486	9.600	9.421	9.586	9.454	4,922,120
2022-09-05	9.443	9.521	9.379	9.486	9.356	3,897,181
2022-09-02	9.429	9.529	9.321	9.379	9.250	4,756,921
2022-09-01	9.400	9.779	9.357	9.450	9.320	7,127,912
2022-08-31	9.543	9.571	9.300	9.364	9.236	7,354,902
2022-08-30	9.757	9.814	9.507	9.564	9.433	7,395,122
2022-08-29	9.621	9.821	9.486	9.821	9.687	9,033,262
2022-08-26	10.014	10.064	9.829	9.921	9.785	11,305,005
2022-08-25	9.829	10.279	9.793	10.121	9.983	17,503,752
2022-08-24	9.986	10.214	9.864	9.871	9.736	15,693,437
2022-08-23	9.893	9.950	9.750	9.929	9.792	7,857,404
2022-08-22	10.029	10.136	9.864	9.943	9.807	9,670,196
2022-08-19	9.986	10.136	9.929	10.021	9.884	11,236,198
2022-08-18	10.143	10.143	9.900	9.979	9.842	13,483,656
2022-08-17	9.814	10.243	9.771	10.150	10.011	23,540,914
2022-08-16	9.793	9.864	9.707	9.750	9.616	8,886,327
2022-08-15	9.643	9.893	9.593	9.814	9.680	12,034,603
2022-08-12	9.671	9.779	9.579	9.664	9.532	8,873,078
2022-08-11	9.571	9.893	9.550	9.721	9.588	15,550,165
2022-08-10	9.429	9.679	9.329	9.507	9.377	11,796,540
2022-08-09	9.457	9.550	9.371	9.421	9.292	6,369,300
2022-08-08	9.364	9.471	9.321	9.443	9.313	5,791,381
2022-08-05	9.357	9.414	9.264	9.407	9.278	5,987,100
2022-08-04	9.179	9.393	9.157	9.386	9.257	8,423,940
2022-08-03	9.314	9.486	9.129	9.157	9.032	9,376,501
2022-08-02	9.850	9.850	9.036	9.321	9.194	15,283,492

← NewerPage 17 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.