Anhui Water Resources Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.140 | 5.160 | 5.090 | 5.120 | 5.120 | 31,384,624 |
| 2024-04-24 | 5.100 | 5.170 | 5.100 | 5.160 | 5.160 | 32,394,198 |
| 2024-04-23 | 5.180 | 5.220 | 5.080 | 5.100 | 5.100 | 43,136,535 |
| 2024-04-22 | 5.280 | 5.330 | 5.180 | 5.180 | 5.180 | 49,769,333 |
| 2024-04-19 | 5.160 | 5.320 | 5.150 | 5.280 | 5.280 | 59,641,488 |
| 2024-04-18 | 5.160 | 5.290 | 5.160 | 5.190 | 5.190 | 62,705,773 |
| 2024-04-17 | 4.980 | 5.150 | 4.970 | 5.150 | 5.150 | 66,999,554 |
| 2024-04-16 | 4.960 | 5.140 | 4.950 | 5.020 | 5.020 | 75,792,333 |
| 2024-04-15 | 4.870 | 4.980 | 4.820 | 4.970 | 4.970 | 48,058,841 |
| 2024-04-12 | 4.880 | 4.920 | 4.840 | 4.850 | 4.850 | 19,143,304 |
| 2024-04-11 | 4.810 | 4.930 | 4.800 | 4.890 | 4.890 | 29,590,477 |
| 2024-04-10 | 4.900 | 4.910 | 4.780 | 4.830 | 4.830 | 28,803,147 |
| 2024-04-09 | 4.920 | 4.960 | 4.870 | 4.920 | 4.920 | 23,657,523 |
| 2024-04-08 | 4.870 | 4.970 | 4.870 | 4.920 | 4.920 | 36,257,570 |
| 2024-04-03 | 4.850 | 4.900 | 4.820 | 4.890 | 4.890 | 25,867,142 |
| 2024-04-02 | 4.880 | 4.900 | 4.840 | 4.860 | 4.860 | 27,785,542 |
| 2024-04-01 | 4.860 | 4.890 | 4.840 | 4.890 | 4.890 | 35,604,901 |
| 2024-03-29 | 4.840 | 4.860 | 4.790 | 4.850 | 4.850 | 15,160,188 |
| 2024-03-28 | 4.740 | 4.850 | 4.730 | 4.830 | 4.830 | 38,393,910 |
| 2024-03-27 | 4.880 | 4.900 | 4.740 | 4.740 | 4.740 | 54,245,504 |
| 2024-03-26 | 4.800 | 4.950 | 4.790 | 4.950 | 4.950 | 44,047,068 |
| 2024-03-25 | 4.720 | 4.850 | 4.720 | 4.790 | 4.790 | 29,902,978 |
| 2024-03-22 | 4.820 | 4.820 | 4.720 | 4.740 | 4.740 | 25,237,311 |
| 2024-03-21 | 4.740 | 4.870 | 4.720 | 4.820 | 4.820 | 39,642,918 |
| 2024-03-20 | 4.700 | 4.730 | 4.680 | 4.730 | 4.730 | 16,116,201 |
| 2024-03-19 | 4.720 | 4.740 | 4.700 | 4.710 | 4.710 | 21,056,238 |
| 2024-03-18 | 4.710 | 4.750 | 4.690 | 4.740 | 4.740 | 22,308,639 |
| 2024-03-15 | 4.690 | 4.700 | 4.660 | 4.690 | 4.690 | 23,361,347 |
| 2024-03-14 | 4.670 | 4.730 | 4.660 | 4.680 | 4.680 | 20,861,968 |
| 2024-03-13 | 4.720 | 4.740 | 4.650 | 4.670 | 4.670 | 18,478,224 |
| 2024-03-12 | 4.700 | 4.750 | 4.650 | 4.740 | 4.740 | 29,720,664 |
| 2024-03-11 | 4.650 | 4.700 | 4.640 | 4.700 | 4.700 | 26,970,603 |
| 2024-03-08 | 4.620 | 4.650 | 4.600 | 4.650 | 4.650 | 14,269,312 |
| 2024-03-07 | 4.630 | 4.700 | 4.620 | 4.630 | 4.630 | 20,230,470 |
| 2024-03-06 | 4.630 | 4.670 | 4.600 | 4.620 | 4.620 | 17,479,899 |
| 2024-03-05 | 4.660 | 4.670 | 4.610 | 4.630 | 4.630 | 20,132,570 |
| 2024-03-04 | 4.710 | 4.720 | 4.630 | 4.680 | 4.680 | 22,297,668 |
| 2024-03-01 | 4.730 | 4.750 | 4.680 | 4.730 | 4.730 | 19,611,682 |
| 2024-02-29 | 4.630 | 4.730 | 4.620 | 4.730 | 4.730 | 24,197,140 |
| 2024-02-28 | 4.710 | 4.790 | 4.630 | 4.640 | 4.640 | 38,052,842 |
| 2024-02-27 | 4.650 | 4.720 | 4.630 | 4.720 | 4.720 | 22,916,439 |
| 2024-02-26 | 4.700 | 4.740 | 4.640 | 4.650 | 4.650 | 28,200,367 |
| 2024-02-23 | 4.710 | 4.720 | 4.660 | 4.710 | 4.710 | 20,424,720 |
| 2024-02-22 | 4.670 | 4.710 | 4.650 | 4.700 | 4.700 | 23,974,882 |
| 2024-02-21 | 4.610 | 4.760 | 4.590 | 4.700 | 4.700 | 36,246,974 |
| 2024-02-20 | 4.650 | 4.650 | 4.590 | 4.630 | 4.630 | 25,209,766 |
| 2024-02-19 | 4.650 | 4.710 | 4.610 | 4.660 | 4.660 | 38,550,326 |
| 2024-02-08 | 4.570 | 4.670 | 4.520 | 4.630 | 4.630 | 40,214,134 |
| 2024-02-07 | 4.330 | 4.530 | 4.290 | 4.490 | 4.490 | 43,959,859 |
| 2024-02-06 | 4.140 | 4.440 | 4.060 | 4.370 | 4.370 | 41,852,270 |
| 2024-02-05 | 4.470 | 4.470 | 4.080 | 4.190 | 4.190 | 53,544,061 |
| 2024-02-02 | 4.560 | 4.660 | 4.360 | 4.500 | 4.500 | 34,937,560 |
| 2024-02-01 | 4.670 | 4.710 | 4.540 | 4.560 | 4.560 | 36,145,521 |
| 2024-01-31 | 4.800 | 4.840 | 4.660 | 4.680 | 4.680 | 33,390,858 |
| 2024-01-30 | 4.840 | 4.960 | 4.820 | 4.820 | 4.820 | 32,444,300 |
| 2024-01-29 | 4.950 | 5.010 | 4.870 | 4.900 | 4.900 | 38,034,500 |
| 2024-01-26 | 4.900 | 4.990 | 4.860 | 4.950 | 4.950 | 39,551,156 |
| 2024-01-25 | 4.670 | 4.900 | 4.660 | 4.880 | 4.880 | 49,635,474 |
| 2024-01-24 | 4.510 | 4.660 | 4.450 | 4.660 | 4.660 | 28,484,507 |
| 2024-01-23 | 4.470 | 4.510 | 4.380 | 4.490 | 4.490 | 28,382,760 |
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.