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
2025-04-22	10.100	10.290	10.100	10.290	10.290	7,962,742
2025-04-21	10.250	10.340	10.140	10.200	10.200	9,359,141
2025-04-18	9.880	10.240	9.810	10.220	10.220	14,516,204
2025-04-17	9.890	10.000	9.870	9.880	9.880	5,761,340
2025-04-16	9.990	10.130	9.750	9.950	9.950	9,847,344
2025-04-15	9.650	10.180	9.540	10.050	10.050	14,314,459
2025-04-14	9.650	9.740	9.610	9.640	9.640	4,117,100
2025-04-11	9.550	9.700	9.550	9.600	9.600	6,094,340
2025-04-10	9.650	9.810	9.550	9.630	9.630	10,618,038
2025-04-09	9.300	9.580	9.090	9.520	9.520	7,633,939
2025-04-08	9.070	9.530	9.070	9.430	9.430	10,280,259
2025-04-07	9.730	9.770	9.070	9.070	9.070	15,144,805
2025-04-03	9.800	10.080	9.770	10.080	10.080	10,309,740
2025-04-02	10.010	10.020	9.810	9.840	9.840	5,974,440
2025-04-01	9.830	10.100	9.750	10.050	10.050	8,905,501
2025-03-31	9.700	9.860	9.660	9.800	9.800	5,999,840
2025-03-28	9.890	9.930	9.700	9.700	9.700	5,338,440
2025-03-27	9.960	10.010	9.890	9.910	9.910	3,426,360
2025-03-26	9.930	10.000	9.880	9.990	9.990	3,808,520
2025-03-25	10.000	10.050	9.830	9.940	9.940	4,985,760
2025-03-24	9.950	10.050	9.700	10.030	10.030	7,951,561
2025-03-21	9.950	10.040	9.900	9.950	9.950	4,953,860
2025-03-20	10.000	10.070	9.960	9.990	9.990	3,753,980
2025-03-19	10.030	10.070	9.960	10.050	10.050	3,941,400
2025-03-18	9.980	10.040	9.950	10.040	10.040	4,187,321
2025-03-17	9.940	10.060	9.910	10.000	10.000	5,930,579
2025-03-14	9.850	9.980	9.820	9.960	9.960	6,486,199
2025-03-13	9.980	9.980	9.710	9.880	9.880	6,182,440
2025-03-12	10.000	10.000	9.880	9.950	9.950	4,372,715
2025-03-11	9.900	9.960	9.830	9.940	9.940	5,127,540
2025-03-10	10.080	10.090	9.910	9.940	9.940	6,492,770
2025-03-07	10.150	10.430	10.060	10.130	10.130	8,728,740
2025-03-06	9.980	10.180	9.940	10.090	10.090	7,558,360
2025-03-05	10.020	10.030	9.870	9.970	9.970	3,969,801
2025-03-04	9.870	10.020	9.850	10.010	10.010	3,703,922
2025-03-03	10.020	10.030	9.880	9.930	9.930	6,197,321
2025-02-28	10.030	10.130	9.900	9.930	9.930	7,185,460
2025-02-27	10.160	10.230	9.880	10.040	10.040	9,506,671
2025-02-26	10.100	10.280	10.100	10.170	10.170	9,866,161
2025-02-25	10.250	10.410	10.100	10.180	10.180	17,374,009
2025-02-24	10.810	11.000	10.590	10.590	10.590	18,224,098
2025-02-21	10.710	10.980	10.450	10.680	10.680	28,092,084
2025-02-20	10.400	11.360	10.270	10.710	10.710	32,993,641
2025-02-19	10.170	10.580	10.060	10.340	10.340	19,436,784
2025-02-18	10.150	10.590	9.990	10.160	10.160	20,519,835
2025-02-17	9.860	10.350	9.690	10.010	10.010	13,585,761
2025-02-14	9.790	9.870	9.630	9.740	9.740	8,309,214
2025-02-13	10.230	10.350	9.850	9.870	9.870	13,305,421
2025-02-12	9.930	10.760	9.880	10.180	10.180	24,678,227
2025-02-11	9.600	10.130	9.550	9.880	9.880	16,158,420
2025-02-10	9.280	9.800	9.240	9.650	9.650	11,417,710
2025-02-07	9.320	9.330	9.180	9.280	9.280	5,582,774
2025-02-06	9.280	9.290	9.190	9.280	9.280	3,076,951
2025-02-05	9.350	9.350	9.180	9.240	9.240	3,022,800
2025-01-27	9.170	9.380	9.170	9.280	9.280	4,177,156
2025-01-24	9.120	9.190	9.010	9.180	9.180	2,817,655
2025-01-23	9.080	9.180	9.060	9.080	9.080	2,702,780
2025-01-22	9.050	9.060	8.950	9.030	9.030	1,747,040
2025-01-21	9.130	9.150	9.010	9.070	9.070	1,713,580
2025-01-20	9.120	9.150	9.020	9.110	9.110	2,621,113

← NewerPage 7 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.