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
2022-01-28	8.821	9.036	8.721	8.893	8.654	5,982,760
2022-01-27	8.893	8.893	8.657	8.700	8.467	5,266,520
2022-01-26	8.864	9.021	8.736	8.807	8.571	5,565,898
2022-01-25	9.264	9.407	8.871	8.914	8.675	9,841,396
2022-01-24	9.536	9.607	9.250	9.307	9.057	4,924,935
2022-01-21	9.507	9.729	9.357	9.450	9.197	10,348,626
2022-01-20	9.993	10.336	9.514	9.557	9.301	10,908,322
2022-01-19	9.629	10.043	9.464	9.943	9.676	11,686,977
2022-01-18	9.964	10.607	9.457	9.750	9.489	19,993,304
2022-01-17	10.107	10.336	10.014	10.107	9.836	11,887,912
2022-01-14	10.093	10.679	9.893	10.279	10.003	17,755,521
2022-01-13	9.900	10.414	9.750	10.250	9.975	19,186,246
2022-01-12	10.064	10.450	9.829	9.900	9.634	15,876,299
2022-01-11	10.350	10.921	10.036	10.121	9.850	23,169,346
2022-01-10	9.507	10.429	9.200	10.429	10.149	20,810,668
2022-01-07	10.000	10.243	9.457	9.479	9.224	19,244,184
2022-01-06	9.593	10.300	8.929	10.121	9.850	28,656,273
2022-01-05	10.329	10.936	9.471	9.671	9.412	38,078,959
2022-01-04	9.186	9.943	9.186	9.943	9.676	13,930,176
2021-12-31	8.486	9.250	8.457	9.036	8.793	20,329,202
2021-12-30	8.093	8.929	8.071	8.521	8.293	18,805,984
2021-12-29	8.857	8.857	8.243	8.264	8.043	20,909,733
2021-12-28	8.050	8.050	8.050	8.050	7.834	0
2021-12-27	8.050	8.050	8.050	8.050	7.834	0
2021-12-24	8.171	8.193	8.000	8.050	7.834	3,903,068
2021-12-23	8.171	8.250	8.093	8.143	7.925	3,503,920
2021-12-22	8.271	8.307	8.171	8.214	7.994	2,986,628
2021-12-21	8.093	8.271	8.079	8.271	8.050	4,171,580
2021-12-20	8.114	8.186	8.057	8.100	7.883	4,159,680
2021-12-17	8.279	8.343	8.200	8.200	7.980	4,948,846
2021-12-16	8.164	8.314	8.121	8.279	8.057	4,542,825
2021-12-15	8.071	8.271	8.036	8.179	7.959	5,642,967
2021-12-14	7.986	8.136	7.879	8.100	7.883	3,497,820
2021-12-13	8.079	8.107	7.971	8.014	7.799	3,655,808
2021-12-10	8.007	8.121	7.986	8.064	7.848	3,370,767
2021-12-09	8.043	8.200	8.000	8.007	7.792	5,370,834
2021-12-08	8.014	8.121	7.936	8.086	7.869	5,607,352
2021-12-07	7.829	8.050	7.800	8.014	7.799	6,641,636
2021-12-06	7.893	7.964	7.750	7.779	7.570	3,803,940
2021-12-03	7.829	7.921	7.807	7.893	7.681	3,275,542
2021-12-02	7.950	7.964	7.829	7.871	7.660	4,051,503
2021-12-01	7.721	7.936	7.707	7.929	7.716	5,455,550
2021-11-30	7.636	7.821	7.629	7.764	7.556	4,286,237
2021-11-29	7.579	7.664	7.500	7.629	7.424	4,429,461
2021-11-26	7.743	7.893	7.714	7.779	7.570	6,337,360
2021-11-25	7.686	7.736	7.664	7.714	7.507	2,706,551
2021-11-24	7.679	7.707	7.614	7.686	7.480	2,399,034
2021-11-23	7.686	7.707	7.636	7.679	7.473	2,100,981
2021-11-22	7.693	7.721	7.657	7.686	7.480	2,278,033
2021-11-19	7.671	7.721	7.607	7.686	7.480	2,234,400
2021-11-18	7.750	7.771	7.650	7.671	7.466	2,873,221
2021-11-17	7.686	7.786	7.657	7.757	7.549	2,228,718
2021-11-16	7.793	7.814	7.679	7.714	7.507	2,906,512
2021-11-15	7.714	7.893	7.664	7.793	7.584	5,859,046
2021-11-12	7.643	7.743	7.579	7.714	7.507	3,230,253
2021-11-11	7.629	7.714	7.593	7.671	7.466	3,544,450
2021-11-10	7.636	7.643	7.507	7.643	7.438	3,363,480
2021-11-09	7.607	7.714	7.571	7.636	7.431	2,732,889
2021-11-08	7.414	7.621	7.414	7.614	7.410	2,889,965
2021-11-05	7.579	7.593	7.407	7.450	7.250	2,684,208

← NewerPage 20 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.