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
2022-08-01	9.943	9.964	9.600	9.864	9.729	8,915,341
2022-07-29	9.936	10.143	9.936	9.943	9.807	9,999,080
2022-07-28	9.971	10.121	9.964	10.043	9.905	7,653,914
2022-07-27	10.043	10.150	9.893	9.957	9.821	8,197,716
2022-07-26	9.786	10.057	9.764	10.029	9.891	9,434,797
2022-07-25	10.229	10.314	9.871	9.871	9.736	10,321,150
2022-07-22	10.143	10.329	10.114	10.229	10.088	8,905,330
2022-07-21	10.464	10.557	10.150	10.193	10.053	14,439,072
2022-07-20	10.407	10.571	10.321	10.507	10.363	13,170,745
2022-07-19	10.521	10.664	10.364	10.386	10.243	14,412,552
2022-07-18	10.229	10.543	10.200	10.486	10.342	11,791,920
2022-07-15	10.750	10.750	10.229	10.286	10.145	19,763,100
2022-07-14	11.014	11.071	10.793	10.821	10.673	19,221,025
2022-07-13	11.193	11.429	10.864	11.286	10.983	34,788,777
2022-07-12	10.679	11.429	10.679	11.271	10.969	41,453,340
2022-07-11	10.336	10.757	10.229	10.636	10.350	23,470,273
2022-07-08	10.350	10.507	10.271	10.364	10.086	13,433,007
2022-07-07	10.321	10.357	10.200	10.350	10.072	10,932,747
2022-07-06	10.543	10.571	10.186	10.279	10.003	16,644,881
2022-07-05	10.771	10.829	10.450	10.536	10.253	18,355,783
2022-07-04	10.721	10.964	10.686	10.843	10.552	15,575,310
2022-07-01	10.900	11.014	10.707	10.829	10.538	19,400,165
2022-06-30	11.207	11.214	10.793	10.807	10.517	32,532,425
2022-06-29	11.221	11.543	11.107	11.336	11.032	32,317,251
2022-06-28	11.357	11.700	11.093	11.364	11.059	29,678,706
2022-06-27	11.393	11.786	11.393	11.543	11.233	28,090,150
2022-06-24	11.721	11.800	11.364	11.364	11.059	28,042,543
2022-06-23	11.500	12.107	11.471	11.721	11.407	30,985,399
2022-06-22	11.757	12.343	11.164	11.979	11.657	50,367,870
2022-06-21	12.379	12.579	11.679	11.757	11.442	48,738,484
2022-06-20	13.250	13.571	12.700	12.714	12.373	53,390,107
2022-06-17	13.286	14.714	13.093	13.593	13.228	72,091,531
2022-06-16	13.200	14.786	12.514	14.036	13.659	73,974,408
2022-06-15	11.900	13.579	11.714	13.579	13.214	65,816,094
2022-06-14	12.736	13.514	12.336	12.343	12.012	57,785,978
2022-06-13	11.614	12.557	11.500	12.286	11.956	43,800,303
2022-06-10	11.664	12.571	11.493	11.807	11.490	45,006,567
2022-06-09	11.864	12.500	11.514	12.086	11.762	45,174,918
2022-06-08	11.786	12.300	11.450	11.750	11.435	39,201,272
2022-06-07	12.307	12.693	11.686	11.807	11.490	51,113,844
2022-06-06	11.421	13.557	11.421	12.929	12.582	73,232,887
2022-06-02	12.436	12.436	12.436	12.436	12.102	5,289,340
2022-06-01	13.814	13.814	13.814	13.814	13.444	3,257,240
2022-05-31	15.657	15.657	14.236	15.350	14.938	94,435,234
2022-05-30	14.236	14.236	13.979	14.236	13.854	19,674,443
2022-05-27	12.493	12.943	12.143	12.943	12.596	49,982,290
2022-05-26	11.764	11.764	11.493	11.764	11.449	17,738,719
2022-05-25	9.800	10.693	9.643	10.693	10.406	34,433,201
2022-05-24	8.957	9.721	8.893	9.721	9.461	28,059,820
2022-05-23	9.221	9.279	8.664	8.836	8.599	17,169,730
2022-05-20	9.579	9.679	9.414	9.550	9.294	5,791,800
2022-05-19	9.514	9.664	9.364	9.636	9.377	8,094,940
2022-05-18	9.250	9.807	9.186	9.700	9.440	12,707,804
2022-05-17	9.379	9.564	9.100	9.236	8.988	7,024,640
2022-05-16	9.543	9.614	9.329	9.471	9.217	6,368,322
2022-05-13	9.657	9.757	9.436	9.529	9.273	7,920,220
2022-05-12	9.564	9.857	9.400	9.657	9.398	10,676,120
2022-05-11	9.671	9.929	9.486	9.536	9.280	16,354,800
2022-05-10	9.421	9.893	9.221	9.771	9.509	18,288,789
2022-05-09	9.000	9.993	8.929	9.450	9.197	16,922,648

← NewerPage 18 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.