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
2022-05-06	8.429	9.564	8.343	9.129	8.884	13,909,980
2022-05-05	8.650	8.764	8.507	8.693	8.460	7,106,733
2022-04-29	8.386	8.679	8.236	8.650	8.418	9,042,602
2022-04-28	8.364	8.450	8.079	8.393	8.168	9,851,102
2022-04-27	8.164	8.571	8.164	8.564	8.335	11,782,402
2022-04-26	8.121	8.300	8.029	8.107	7.890	5,021,940
2022-04-25	8.321	8.464	8.071	8.100	7.883	6,769,980
2022-04-22	8.329	8.486	8.164	8.386	8.161	5,326,300
2022-04-21	8.857	8.857	8.286	8.329	8.105	10,183,446
2022-04-20	9.093	9.200	8.793	8.893	8.654	7,080,397
2022-04-19	8.986	9.371	8.929	9.243	8.995	8,214,068
2022-04-18	8.929	9.121	8.757	8.986	8.745	9,194,768
2022-04-15	9.993	10.000	9.286	9.386	9.134	12,431,671
2022-04-14	9.514	9.750	9.321	9.629	9.370	9,693,586
2022-04-13	10.036	10.036	9.507	9.614	9.356	14,364,966
2022-04-12	9.593	10.236	9.429	10.114	9.843	22,561,098
2022-04-11	9.464	10.129	9.436	9.836	9.572	21,267,484
2022-04-08	9.071	9.929	9.043	9.600	9.343	18,581,628
2022-04-07	9.257	9.386	8.979	9.029	8.786	7,911,260
2022-04-06	9.250	9.414	9.071	9.264	9.016	10,884,007
2022-04-01	9.343	9.779	9.343	9.407	9.155	14,272,679
2022-03-31	9.786	10.479	9.643	9.707	9.447	26,894,322
2022-03-30	8.971	9.571	8.971	9.529	9.273	13,961,015
2022-03-29	8.879	9.257	8.871	9.029	8.786	8,498,922
2022-03-28	8.721	8.921	8.636	8.800	8.564	3,354,820
2022-03-25	8.771	9.000	8.729	8.786	8.550	4,424,204
2022-03-24	8.907	8.921	8.714	8.771	8.536	3,697,820
2022-03-23	9.029	9.079	8.871	8.950	8.710	4,679,299
2022-03-22	9.229	9.279	8.929	9.007	8.766	7,713,837
2022-03-21	9.050	9.464	8.929	9.314	9.064	11,324,157
2022-03-18	8.593	9.036	8.586	8.900	8.661	6,227,340
2022-03-17	8.729	8.850	8.643	8.679	8.446	6,257,580
2022-03-16	8.536	8.729	8.357	8.679	8.446	6,710,655
2022-03-15	8.793	8.793	8.379	8.429	8.203	6,903,024
2022-03-14	9.071	9.086	8.729	8.729	8.495	7,042,863
2022-03-11	9.271	9.350	8.900	9.186	8.939	8,188,992
2022-03-10	9.129	9.464	8.986	9.379	9.127	13,000,460
2022-03-09	8.786	9.071	8.379	8.943	8.703	10,001,670
2022-03-08	9.707	9.707	8.779	8.950	8.710	11,791,343
2022-03-07	9.621	9.857	9.493	9.736	9.475	12,336,325
2022-03-04	9.407	9.700	9.171	9.564	9.308	10,047,221
2022-03-03	9.414	9.493	9.236	9.336	9.085	4,988,461
2022-03-02	9.393	9.457	9.300	9.400	9.148	4,698,062
2022-03-01	9.493	9.500	9.343	9.471	9.217	5,772,060
2022-02-28	9.271	9.500	9.014	9.500	9.245	8,720,600
2022-02-25	9.200	9.307	9.157	9.193	8.946	7,194,741
2022-02-24	9.764	9.807	8.971	9.186	8.939	17,053,260
2022-02-23	9.779	9.929	9.671	9.864	9.600	11,367,043
2022-02-22	10.136	10.214	9.643	9.836	9.572	16,415,760
2022-02-21	10.479	10.486	10.057	10.279	10.003	17,820,628
2022-02-18	10.929	10.929	10.200	10.507	10.225	29,084,363
2022-02-17	9.857	10.964	9.857	10.964	10.670	20,535,655
2022-02-16	9.871	9.971	9.643	9.964	9.697	8,111,038
2022-02-15	9.536	9.964	9.371	9.829	9.565	9,268,560
2022-02-14	9.557	9.643	9.414	9.529	9.273	4,797,391
2022-02-11	9.707	10.029	9.557	9.557	9.301	9,567,460
2022-02-10	9.893	10.171	9.664	9.807	9.544	11,469,717
2022-02-09	9.693	9.764	9.543	9.629	9.370	6,401,220
2022-02-08	9.421	9.821	9.414	9.764	9.502	10,496,654
2022-02-07	9.021	9.707	8.857	9.614	9.356	12,016,620

← NewerPage 19 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.