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
2025-07-21	10.360	10.480	10.100	10.210	10.210	26,811,450
2025-07-18	10.030	10.070	9.980	10.060	10.060	4,794,279
2025-07-17	9.940	10.030	9.900	10.030	10.030	7,412,940
2025-07-16	9.940	10.000	9.930	9.950	9.950	4,833,223
2025-07-15	10.100	10.130	9.910	9.960	9.960	6,971,220
2025-07-14	10.160	10.220	10.110	10.120	10.120	8,039,743
2025-07-11	10.000	10.210	9.960	10.180	10.180	14,217,872
2025-07-10	10.000	10.050	9.930	10.000	10.000	7,290,150
2025-07-09	10.270	10.300	10.200	10.230	10.230	8,020,960
2025-07-08	10.270	10.320	10.190	10.280	10.280	10,138,307
2025-07-07	10.110	10.290	10.090	10.290	10.290	10,159,074
2025-07-04	10.130	10.350	10.050	10.150	10.150	10,313,792
2025-07-03	10.100	10.180	10.070	10.110	10.110	5,950,740
2025-07-02	10.100	10.160	10.040	10.070	10.070	5,623,724
2025-07-01	10.210	10.220	10.050	10.120	10.120	8,818,321
2025-06-30	10.150	10.390	10.110	10.220	10.220	11,853,645
2025-06-27	10.090	10.370	10.070	10.090	10.090	17,014,857
2025-06-26	10.070	10.080	9.930	9.960	9.960	6,649,679
2025-06-25	10.070	10.080	9.980	10.070	10.070	6,797,405
2025-06-24	9.920	10.040	9.890	10.010	10.010	6,578,874
2025-06-23	9.800	9.960	9.700	9.920	9.920	6,531,836
2025-06-20	9.820	10.010	9.760	9.860	9.860	10,780,123
2025-06-19	9.800	9.870	9.710	9.790	9.790	4,741,019
2025-06-18	9.910	9.990	9.800	9.830	9.830	5,682,866
2025-06-17	10.050	10.050	9.930	9.960	9.960	4,801,599
2025-06-16	10.070	10.140	9.980	10.020	10.020	4,105,277
2025-06-13	10.140	10.180	9.970	10.020	10.020	7,117,320
2025-06-12	10.220	10.270	10.150	10.190	10.190	9,779,658
2025-06-11	10.250	10.310	10.160	10.260	10.260	5,038,500
2025-06-10	10.360	10.370	10.110	10.180	10.180	8,258,552
2025-06-09	10.310	10.400	10.190	10.390	10.390	9,664,551
2025-06-06	10.300	10.350	10.250	10.280	10.280	6,228,590
2025-06-05	10.380	10.430	10.250	10.320	10.320	5,437,365
2025-06-04	10.280	10.460	10.220	10.390	10.390	7,269,660
2025-06-03	10.150	10.400	10.150	10.310	10.310	8,832,580
2025-05-30	10.440	11.000	10.250	10.250	10.250	19,051,540
2025-05-29	10.210	10.380	10.120	10.360	10.360	7,167,760
2025-05-28	10.440	10.550	10.200	10.230	10.230	9,409,420
2025-05-27	10.380	10.690	10.310	10.500	10.500	11,688,861
2025-05-26	10.450	10.510	10.250	10.350	10.350	9,443,460
2025-05-23	10.870	10.870	10.470	10.490	10.490	16,422,420
2025-05-22	10.660	11.150	10.420	10.430	10.430	16,397,542
2025-05-21	10.890	10.990	10.590	10.600	10.600	11,020,500
2025-05-20	10.700	10.880	10.600	10.840	10.840	10,369,341
2025-05-19	10.610	10.690	10.530	10.640	10.640	7,025,893
2025-05-16	10.700	10.760	10.560	10.610	10.610	6,891,962
2025-05-15	10.720	10.780	10.580	10.660	10.660	6,582,610
2025-05-14	10.800	10.880	10.660	10.740	10.740	9,056,680
2025-05-13	10.660	10.910	10.600	10.820	10.820	11,682,980
2025-05-12	10.400	10.740	10.370	10.660	10.660	11,258,824
2025-05-09	10.600	10.780	10.480	10.610	10.610	13,380,310
2025-05-08	10.370	10.620	10.330	10.460	10.460	8,116,781
2025-05-07	10.540	10.580	10.370	10.440	10.440	8,821,192
2025-05-06	10.400	10.540	10.320	10.540	10.540	8,730,540
2025-04-30	10.300	10.480	10.300	10.360	10.360	7,196,114
2025-04-29	10.350	10.400	10.190	10.310	10.310	6,294,542
2025-04-28	10.270	10.430	10.160	10.350	10.350	7,850,091
2025-04-25	10.140	10.350	10.140	10.310	10.310	7,581,693
2025-04-24	10.230	10.270	10.120	10.140	10.140	5,518,204
2025-04-23	10.280	10.370	10.150	10.220	10.220	7,748,972

← NewerPage 6 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.