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
2025-10-21	9.520	9.730	9.470	9.690	9.690	6,628,962
2025-10-20	9.550	9.550	9.440	9.510	9.510	3,424,920
2025-10-17	9.690	9.690	9.430	9.510	9.510	6,599,119
2025-10-16	9.680	9.760	9.580	9.700	9.700	5,000,881
2025-10-15	9.540	9.730	9.480	9.690	9.690	7,756,601
2025-10-14	9.450	9.550	9.450	9.530	9.530	3,314,468
2025-10-13	9.340	9.470	9.320	9.430	9.430	2,910,760
2025-10-10	9.350	9.530	9.320	9.510	9.510	4,359,783
2025-10-09	9.330	9.390	9.320	9.370	9.370	3,077,000
2025-09-30	9.430	9.430	9.320	9.330	9.330	2,197,863
2025-09-29	9.320	9.390	9.240	9.360	9.360	2,708,118
2025-09-26	9.350	9.380	9.300	9.340	9.340	2,523,468
2025-09-25	9.430	9.450	9.320	9.330	9.330	3,578,243
2025-09-24	9.410	9.470	9.380	9.460	9.460	4,199,560
2025-09-23	9.550	9.580	9.290	9.450	9.450	4,918,711
2025-09-22	9.600	9.610	9.500	9.580	9.580	2,801,359
2025-09-19	9.520	9.630	9.500	9.630	9.630	3,178,407
2025-09-18	9.660	9.670	9.500	9.520	9.520	4,921,191
2025-09-17	9.670	9.690	9.650	9.650	9.650	2,575,190
2025-09-16	9.620	9.660	9.620	9.660	9.660	2,756,927
2025-09-15	9.710	9.710	9.620	9.620	9.620	3,174,561
2025-09-12	9.730	9.730	9.670	9.690	9.690	3,604,486
2025-09-11	9.690	9.720	9.620	9.720	9.720	4,328,910
2025-09-10	9.680	9.730	9.650	9.680	9.680	3,145,419
2025-09-09	9.770	9.770	9.660	9.690	9.690	4,025,659
2025-09-08	9.740	9.790	9.710	9.770	9.770	3,882,279
2025-09-05	9.650	9.750	9.650	9.750	9.750	3,070,354
2025-09-04	9.700	9.780	9.630	9.690	9.690	4,155,845
2025-09-03	9.880	9.890	9.720	9.720	9.720	5,339,205
2025-09-02	9.760	9.990	9.580	9.880	9.880	12,542,062
2025-09-01	9.720	9.790	9.710	9.750	9.750	4,182,432
2025-08-29	9.820	9.850	9.710	9.740	9.740	8,020,330
2025-08-28	9.880	9.900	9.640	9.820	9.820	8,595,684
2025-08-27	9.970	9.990	9.840	9.840	9.840	9,235,153
2025-08-26	9.930	9.990	9.900	9.980	9.980	9,189,031
2025-08-25	9.920	9.960	9.890	9.930	9.930	7,256,617
2025-08-22	9.930	9.950	9.870	9.890	9.890	7,551,129
2025-08-21	9.940	9.970	9.920	9.940	9.940	5,851,043
2025-08-20	9.930	9.940	9.870	9.940	9.940	4,646,921
2025-08-19	9.910	9.970	9.860	9.940	9.940	6,436,091
2025-08-18	9.860	9.910	9.840	9.900	9.900	7,872,568
2025-08-15	9.770	9.880	9.770	9.870	9.870	4,957,482
2025-08-14	9.900	9.940	9.780	9.790	9.790	8,028,679
2025-08-13	9.970	9.970	9.900	9.900	9.900	7,991,399
2025-08-12	9.980	10.000	9.930	9.960	9.960	6,336,894
2025-08-11	10.000	10.020	9.940	10.000	10.000	7,807,506
2025-08-08	9.960	10.010	9.940	9.990	9.990	4,724,960
2025-08-07	9.960	10.000	9.940	9.970	9.970	4,663,041
2025-08-06	10.030	10.030	9.940	9.980	9.980	5,773,319
2025-08-05	9.960	10.010	9.950	10.010	10.010	5,545,632
2025-08-04	9.940	9.990	9.900	9.960	9.960	7,074,379
2025-08-01	10.100	10.150	9.970	10.020	10.020	9,296,678
2025-07-31	10.420	10.420	10.020	10.080	10.080	23,798,765
2025-07-30	10.330	10.660	10.280	10.550	10.550	26,875,539
2025-07-29	10.300	10.540	10.260	10.280	10.280	17,143,010
2025-07-28	10.300	10.320	10.190	10.240	10.240	8,658,390
2025-07-25	10.340	10.350	10.200	10.270	10.270	12,109,143
2025-07-24	10.250	10.340	10.160	10.330	10.330	14,162,676
2025-07-23	10.250	10.450	10.230	10.260	10.260	20,848,900
2025-07-22	10.200	10.400	10.140	10.260	10.260	26,745,317

← NewerPage 5 of 21 · 1,215 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.