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
2025-01-17	9.100	9.120	9.020	9.060	9.060	2,015,360
2025-01-16	9.090	9.170	9.010	9.100	9.100	2,425,380
2025-01-15	9.110	9.150	9.060	9.090	9.090	2,076,160
2025-01-14	8.870	9.230	8.870	9.110	9.110	5,011,140
2025-01-13	8.750	8.880	8.670	8.870	8.870	2,387,528
2025-01-10	8.870	9.030	8.810	8.840	8.840	3,633,300
2025-01-09	8.920	8.920	8.830	8.880	8.880	1,912,113
2025-01-08	8.970	8.980	8.750	8.930	8.930	2,753,688
2025-01-07	8.840	8.970	8.810	8.960	8.960	1,988,607
2025-01-06	8.780	8.900	8.600	8.860	8.860	3,198,746
2025-01-03	9.150	9.170	8.770	8.780	8.780	5,359,240
2025-01-02	9.280	9.420	9.010	9.110	9.110	5,137,387
2024-12-31	9.400	9.490	9.240	9.280	9.280	4,450,198
2024-12-30	9.450	9.620	9.290	9.400	9.400	4,929,240
2024-12-27	9.310	9.520	9.270	9.480	9.480	4,214,065
2024-12-26	9.250	9.420	9.250	9.300	9.300	2,885,393
2024-12-25	9.600	9.630	9.200	9.270	9.270	6,710,880
2024-12-24	9.550	9.660	9.480	9.660	9.660	4,498,354
2024-12-23	9.590	9.720	9.440	9.480	9.480	6,234,320
2024-12-20	9.670	9.730	9.560	9.600	9.600	6,430,380
2024-12-19	10.000	10.030	9.650	9.710	9.710	10,299,970
2024-12-18	9.460	10.380	9.360	10.010	10.010	19,708,390
2024-12-17	9.820	9.850	9.380	9.440	9.440	9,374,318
2024-12-16	9.850	9.980	9.790	9.860	9.860	7,567,460
2024-12-13	10.230	10.240	9.880	9.910	9.910	12,149,620
2024-12-12	10.250	10.450	10.220	10.290	10.290	10,455,727
2024-12-11	10.000	10.320	9.950	10.250	10.250	12,101,478
2024-12-10	10.330	10.460	10.060	10.070	10.070	12,407,993
2024-12-09	9.960	10.390	9.960	10.120	10.120	12,372,620
2024-12-06	9.810	10.040	9.750	10.000	10.000	9,093,854
2024-12-05	9.690	9.830	9.660	9.790	9.790	7,519,750
2024-12-04	10.000	10.160	9.720	9.760	9.760	10,843,800
2024-12-03	10.080	10.190	9.970	10.060	10.060	10,044,381
2024-12-02	10.000	10.090	9.880	9.980	9.980	12,868,134
2024-11-29	9.940	10.300	9.770	10.010	10.010	14,875,294
2024-11-28	9.680	10.330	9.630	10.060	10.060	19,224,195
2024-11-27	9.900	9.980	9.420	9.730	9.730	16,949,260
2024-11-26	10.480	10.480	9.950	10.010	10.010	24,880,415
2024-11-25	9.780	10.770	9.480	10.770	10.770	37,206,511
2024-11-22	9.350	10.200	9.310	9.790	9.790	26,620,221
2024-11-21	9.360	9.410	9.230	9.320	9.320	3,143,860
2024-11-20	9.300	9.380	9.190	9.370	9.370	4,895,314
2024-11-19	9.090	9.350	9.060	9.300	9.300	5,960,140
2024-11-18	9.150	9.320	9.060	9.080	9.080	5,679,400
2024-11-15	9.270	9.410	9.150	9.160	9.160	3,906,543
2024-11-14	9.480	9.550	9.270	9.290	9.290	5,276,460
2024-11-13	9.600	9.710	9.390	9.530	9.530	6,627,590
2024-11-12	9.590	9.720	9.480	9.580	9.580	7,529,940
2024-11-11	9.650	9.770	9.470	9.620	9.620	6,452,885
2024-11-08	9.820	9.830	9.530	9.650	9.650	9,382,284
2024-11-07	9.410	9.650	9.330	9.630	9.630	9,318,861
2024-11-06	9.480	9.500	9.330	9.370	9.370	7,229,566
2024-11-05	9.460	9.530	9.400	9.500	9.500	7,924,030
2024-11-04	9.490	9.570	9.360	9.460	9.460	4,745,200
2024-11-01	9.450	9.580	9.180	9.410	9.410	8,081,500
2024-10-31	9.460	9.590	9.440	9.550	9.550	7,633,060
2024-10-30	9.520	9.550	9.310	9.490	9.490	6,554,080
2024-10-29	9.710	9.770	9.460	9.520	9.520	12,051,181
2024-10-28	9.600	10.050	9.550	9.810	9.810	16,317,787
2024-10-25	9.230	9.500	9.230	9.410	9.410	8,933,194

← NewerPage 8 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.