Qian Jiang Water Resources Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.370 | 9.390 | 9.140 | 9.170 | 9.170 | 7,400,470 |
| 2024-10-23 | 9.210 | 9.540 | 9.170 | 9.380 | 9.380 | 13,966,636 |
| 2024-10-22 | 8.860 | 9.190 | 8.860 | 9.170 | 9.170 | 10,851,675 |
| 2024-10-21 | 8.850 | 8.920 | 8.740 | 8.920 | 8.920 | 8,378,665 |
| 2024-10-18 | 8.830 | 8.950 | 8.640 | 8.850 | 8.850 | 8,718,714 |
| 2024-10-17 | 9.060 | 9.110 | 8.800 | 8.800 | 8.800 | 10,277,839 |
| 2024-10-16 | 8.970 | 9.200 | 8.900 | 9.060 | 9.060 | 13,930,812 |
| 2024-10-15 | 8.780 | 9.010 | 8.680 | 8.770 | 8.770 | 7,860,643 |
| 2024-10-14 | 8.730 | 8.840 | 8.560 | 8.810 | 8.810 | 7,988,434 |
| 2024-10-11 | 8.880 | 8.910 | 8.530 | 8.670 | 8.670 | 7,191,584 |
| 2024-10-10 | 8.590 | 9.100 | 8.530 | 8.980 | 8.980 | 12,455,881 |
| 2024-10-09 | 9.200 | 9.200 | 8.520 | 8.560 | 8.560 | 12,799,424 |
| 2024-10-08 | 9.990 | 9.990 | 8.880 | 9.330 | 9.330 | 21,620,982 |
| 2024-09-30 | 8.640 | 9.230 | 8.440 | 9.100 | 9.100 | 18,941,708 |
| 2024-09-27 | 8.210 | 8.450 | 8.200 | 8.440 | 8.440 | 6,428,415 |
| 2024-09-26 | 8.020 | 8.160 | 7.990 | 8.160 | 8.160 | 6,788,582 |
| 2024-09-25 | 8.060 | 8.260 | 8.010 | 8.070 | 8.070 | 6,030,313 |
| 2024-09-24 | 7.850 | 7.980 | 7.810 | 7.970 | 7.970 | 3,747,987 |
| 2024-09-23 | 7.750 | 7.820 | 7.730 | 7.790 | 7.790 | 1,572,040 |
| 2024-09-20 | 7.860 | 7.870 | 7.740 | 7.780 | 7.780 | 1,710,000 |
| 2024-09-19 | 7.800 | 7.880 | 7.780 | 7.840 | 7.840 | 2,708,827 |
| 2024-09-18 | 7.770 | 7.800 | 7.640 | 7.750 | 7.750 | 2,070,313 |
| 2024-09-13 | 7.790 | 7.820 | 7.710 | 7.810 | 7.810 | 2,513,923 |
| 2024-09-12 | 7.610 | 7.810 | 7.610 | 7.760 | 7.760 | 3,113,800 |
| 2024-09-11 | 7.770 | 7.770 | 7.620 | 7.660 | 7.660 | 1,641,700 |
| 2024-09-10 | 7.670 | 7.750 | 7.610 | 7.730 | 7.730 | 2,147,142 |
| 2024-09-09 | 7.570 | 7.690 | 7.510 | 7.670 | 7.670 | 2,180,574 |
| 2024-09-06 | 7.660 | 7.730 | 7.580 | 7.620 | 7.620 | 2,977,740 |
| 2024-09-05 | 7.560 | 7.820 | 7.530 | 7.750 | 7.750 | 3,954,122 |
| 2024-09-04 | 7.540 | 7.610 | 7.510 | 7.520 | 7.520 | 1,460,400 |
| 2024-09-03 | 7.500 | 7.600 | 7.470 | 7.570 | 7.570 | 1,752,680 |
| 2024-09-02 | 7.630 | 7.670 | 7.480 | 7.520 | 7.520 | 2,349,300 |
| 2024-08-30 | 7.650 | 7.730 | 7.510 | 7.630 | 7.630 | 3,197,002 |
| 2024-08-29 | 7.470 | 7.620 | 7.460 | 7.590 | 7.590 | 2,640,582 |
| 2024-08-28 | 7.450 | 7.530 | 7.380 | 7.470 | 7.470 | 1,659,742 |
| 2024-08-27 | 7.680 | 7.710 | 7.430 | 7.450 | 7.450 | 2,778,341 |
| 2024-08-26 | 7.540 | 7.710 | 7.530 | 7.690 | 7.690 | 1,790,041 |
| 2024-08-23 | 7.700 | 7.720 | 7.520 | 7.590 | 7.590 | 2,228,280 |
| 2024-08-22 | 7.780 | 7.820 | 7.600 | 7.690 | 7.690 | 1,784,860 |
| 2024-08-21 | 7.950 | 7.970 | 7.720 | 7.790 | 7.790 | 2,387,200 |
| 2024-08-20 | 7.940 | 7.940 | 7.680 | 7.900 | 7.900 | 3,334,841 |
| 2024-08-19 | 8.070 | 8.100 | 7.900 | 7.930 | 7.930 | 3,067,663 |
| 2024-08-16 | 8.270 | 8.380 | 8.070 | 8.090 | 8.090 | 3,319,960 |
| 2024-08-15 | 8.429 | 8.507 | 8.386 | 8.486 | 8.486 | 3,894,847 |
| 2024-08-14 | 8.393 | 8.493 | 8.350 | 8.479 | 8.479 | 4,246,060 |
| 2024-08-13 | 8.314 | 8.407 | 8.221 | 8.371 | 8.371 | 2,705,780 |
| 2024-08-12 | 8.336 | 8.436 | 8.336 | 8.364 | 8.364 | 2,250,182 |
| 2024-08-09 | 8.429 | 8.486 | 8.321 | 8.336 | 8.336 | 2,261,280 |
| 2024-08-08 | 8.379 | 8.386 | 8.279 | 8.343 | 8.343 | 1,544,452 |
| 2024-08-07 | 8.350 | 8.421 | 8.293 | 8.371 | 8.371 | 2,071,308 |
| 2024-08-06 | 8.250 | 8.343 | 8.250 | 8.343 | 8.343 | 1,882,021 |
| 2024-08-05 | 8.207 | 8.421 | 8.207 | 8.250 | 8.250 | 3,988,320 |
| 2024-08-02 | 8.421 | 8.429 | 8.314 | 8.321 | 8.321 | 2,811,340 |
| 2024-08-01 | 8.479 | 8.521 | 8.421 | 8.464 | 8.464 | 3,275,581 |
| 2024-07-31 | 8.393 | 8.514 | 8.336 | 8.514 | 8.514 | 4,823,701 |
| 2024-07-30 | 8.271 | 8.443 | 8.243 | 8.393 | 8.393 | 3,542,560 |
| 2024-07-29 | 8.286 | 8.350 | 8.150 | 8.293 | 8.293 | 3,236,100 |
| 2024-07-26 | 8.414 | 8.457 | 8.293 | 8.357 | 8.357 | 3,582,320 |
| 2024-07-25 | 8.243 | 8.507 | 8.114 | 8.414 | 8.414 | 5,897,546 |
| 2024-07-24 | 8.071 | 8.329 | 8.000 | 8.271 | 8.271 | 4,892,440 |
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.