Anhui Water Resources Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.040 | 4.100 | 4.020 | 4.020 | 4.020 | 17,985,136 |
| 2024-07-22 | 4.110 | 4.120 | 4.030 | 4.040 | 4.040 | 20,170,760 |
| 2024-07-19 | 4.120 | 4.130 | 4.090 | 4.100 | 4.100 | 12,632,300 |
| 2024-07-18 | 4.140 | 4.150 | 4.080 | 4.140 | 4.140 | 17,936,393 |
| 2024-07-17 | 4.140 | 4.150 | 4.110 | 4.140 | 4.140 | 13,602,702 |
| 2024-07-16 | 4.170 | 4.170 | 4.120 | 4.140 | 4.140 | 12,861,120 |
| 2024-07-15 | 4.180 | 4.190 | 4.120 | 4.160 | 4.160 | 15,147,965 |
| 2024-07-12 | 4.220 | 4.280 | 4.200 | 4.200 | 4.200 | 15,134,812 |
| 2024-07-11 | 4.200 | 4.240 | 4.190 | 4.220 | 4.220 | 15,019,294 |
| 2024-07-10 | 4.220 | 4.220 | 4.130 | 4.130 | 4.130 | 12,772,068 |
| 2024-07-09 | 4.200 | 4.230 | 4.090 | 4.220 | 4.220 | 19,655,362 |
| 2024-07-08 | 4.280 | 4.290 | 4.180 | 4.200 | 4.200 | 16,469,738 |
| 2024-07-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-07-04 | 4.410 | 4.410 | 4.280 | 4.300 | 4.300 | 14,657,656 |
| 2024-07-03 | 4.390 | 4.450 | 4.380 | 4.390 | 4.390 | 13,569,738 |
| 2024-07-02 | 4.390 | 4.410 | 4.360 | 4.390 | 4.390 | 13,523,756 |
| 2024-07-01 | 4.320 | 4.410 | 4.300 | 4.400 | 4.400 | 20,797,676 |
| 2024-06-28 | 4.250 | 4.350 | 4.240 | 4.300 | 4.300 | 19,525,246 |
| 2024-06-27 | 4.330 | 4.340 | 4.250 | 4.250 | 4.250 | 16,265,718 |
| 2024-06-26 | 4.260 | 4.330 | 4.240 | 4.330 | 4.330 | 20,266,902 |
| 2024-06-25 | 4.280 | 4.300 | 4.230 | 4.250 | 4.250 | 26,807,756 |
| 2024-06-24 | 4.640 | 4.690 | 4.540 | 4.570 | 4.570 | 30,639,682 |
| 2024-06-21 | 4.610 | 4.680 | 4.610 | 4.650 | 4.650 | 17,370,695 |
| 2024-06-20 | 4.700 | 4.710 | 4.590 | 4.610 | 4.610 | 22,869,595 |
| 2024-06-19 | 4.730 | 4.760 | 4.700 | 4.710 | 4.710 | 19,255,656 |
| 2024-06-18 | 4.610 | 4.700 | 4.610 | 4.680 | 4.680 | 16,628,322 |
| 2024-06-17 | 4.660 | 4.700 | 4.610 | 4.610 | 4.610 | 16,546,998 |
| 2024-06-14 | 4.640 | 4.690 | 4.620 | 4.680 | 4.680 | 14,460,742 |
| 2024-06-13 | 4.710 | 4.720 | 4.640 | 4.650 | 4.650 | 19,276,907 |
| 2024-06-12 | 4.750 | 4.750 | 4.640 | 4.720 | 4.720 | 29,630,451 |
| 2024-06-11 | 4.790 | 4.810 | 4.710 | 4.740 | 4.740 | 21,436,022 |
| 2024-06-07 | 4.760 | 4.830 | 4.760 | 4.820 | 4.820 | 15,427,600 |
| 2024-06-06 | 4.830 | 4.850 | 4.740 | 4.760 | 4.760 | 24,651,288 |
| 2024-06-05 | 4.890 | 4.920 | 4.830 | 4.840 | 4.840 | 17,965,540 |
| 2024-06-04 | 4.800 | 4.900 | 4.770 | 4.890 | 4.890 | 24,672,334 |
| 2024-06-03 | 4.880 | 4.880 | 4.750 | 4.800 | 4.800 | 26,444,683 |
| 2024-05-31 | 4.910 | 4.920 | 4.880 | 4.890 | 4.890 | 14,133,500 |
| 2024-05-30 | 4.950 | 4.970 | 4.870 | 4.900 | 4.900 | 20,140,320 |
| 2024-05-29 | 4.950 | 5.000 | 4.930 | 4.940 | 4.940 | 15,896,802 |
| 2024-05-28 | 5.040 | 5.060 | 4.940 | 4.950 | 4.950 | 23,796,000 |
| 2024-05-27 | 5.010 | 5.050 | 4.970 | 5.040 | 5.040 | 17,779,359 |
| 2024-05-24 | 5.010 | 5.060 | 4.980 | 4.990 | 4.990 | 19,336,388 |
| 2024-05-23 | 5.110 | 5.120 | 4.990 | 5.010 | 5.010 | 30,655,390 |
| 2024-05-22 | 5.110 | 5.190 | 5.100 | 5.130 | 5.130 | 28,385,645 |
| 2024-05-21 | 5.160 | 5.180 | 5.090 | 5.110 | 5.110 | 24,506,622 |
| 2024-05-20 | 5.230 | 5.240 | 5.150 | 5.170 | 5.170 | 34,052,810 |
| 2024-05-17 | 5.140 | 5.180 | 5.060 | 5.180 | 5.180 | 37,544,480 |
| 2024-05-16 | 5.070 | 5.160 | 5.070 | 5.120 | 5.120 | 36,665,937 |
| 2024-05-15 | 5.100 | 5.120 | 5.060 | 5.060 | 5.060 | 26,888,980 |
| 2024-05-14 | 5.090 | 5.120 | 5.060 | 5.100 | 5.100 | 25,395,686 |
| 2024-05-13 | 5.040 | 5.140 | 4.990 | 5.100 | 5.100 | 41,623,867 |
| 2024-05-10 | 4.970 | 5.080 | 4.970 | 5.070 | 5.070 | 47,810,312 |
| 2024-05-09 | 4.900 | 4.990 | 4.900 | 4.970 | 4.970 | 39,532,354 |
| 2024-05-08 | 4.950 | 5.000 | 4.900 | 4.900 | 4.900 | 37,957,121 |
| 2024-05-07 | 4.970 | 4.970 | 4.900 | 4.930 | 4.930 | 28,251,625 |
| 2024-05-06 | 4.900 | 4.980 | 4.890 | 4.950 | 4.950 | 42,010,224 |
| 2024-04-30 | 4.980 | 4.990 | 4.840 | 4.850 | 4.850 | 51,360,994 |
| 2024-04-29 | 4.950 | 4.980 | 4.900 | 4.970 | 4.970 | 57,602,256 |
| 2024-04-26 | 5.010 | 5.030 | 4.870 | 4.960 | 4.960 | 83,051,540 |
| 2024-04-25 | 5.140 | 5.160 | 5.090 | 5.120 | 5.120 | 31,384,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.2500 CNY |
| 2022-05-17 | 0.2500 CNY |
| 2021-05-18 | 0.2000 CNY |
| 2020-07-13 | 0.1500 CNY |
| 2019-06-11 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.