Anhui Water Resources Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.690	4.690	4.430	4.480	4.480	25,217,318
2024-01-19	4.700	4.740	4.650	4.680	4.680	13,191,391
2024-01-18	4.740	4.760	4.580	4.720	4.720	24,367,051
2024-01-17	4.840	4.870	4.770	4.770	4.770	17,044,586
2024-01-16	4.820	4.850	4.770	4.840	4.840	17,895,180
2024-01-15	4.770	4.840	4.740	4.810	4.810	15,212,597
2024-01-12	4.780	4.850	4.770	4.790	4.790	14,182,640
2024-01-11	4.730	4.800	4.730	4.780	4.780	14,538,631
2024-01-10	4.780	4.800	4.740	4.760	4.760	12,024,740
2024-01-09	4.720	4.790	4.690	4.780	4.780	19,827,630
2024-01-08	4.820	4.820	4.740	4.740	4.740	20,280,986
2024-01-05	4.720	4.850	4.720	4.760	4.760	28,982,199
2024-01-04	4.720	4.770	4.680	4.750	4.750	21,721,083
2024-01-03	4.670	4.720	4.660	4.700	4.700	13,240,473
2024-01-02	4.630	4.720	4.630	4.680	4.680	16,998,714
2023-12-29	4.630	4.660	4.610	4.650	4.650	12,631,270
2023-12-28	4.520	4.620	4.510	4.620	4.620	15,113,388
2023-12-27	4.540	4.550	4.480	4.530	4.530	9,390,855
2023-12-26	4.530	4.550	4.500	4.520	4.520	9,289,965
2023-12-25	4.600	4.600	4.520	4.550	4.550	11,730,907
2023-12-22	4.600	4.650	4.570	4.590	4.590	12,593,063
2023-12-21	4.550	4.630	4.540	4.600	4.600	13,303,923
2023-12-20	4.580	4.630	4.570	4.580	4.580	9,848,150
2023-12-19	4.640	4.640	4.560	4.600	4.600	10,034,702
2023-12-18	4.650	4.710	4.600	4.620	4.620	14,240,608
2023-12-15	4.680	4.710	4.660	4.670	4.670	11,334,300
2023-12-14	4.660	4.730	4.660	4.680	4.680	12,955,919
2023-12-13	4.680	4.720	4.640	4.640	4.640	11,472,100
2023-12-12	4.620	4.690	4.610	4.690	4.690	12,729,874
2023-12-11	4.610	4.640	4.540	4.620	4.620	15,997,394
2023-12-08	4.660	4.670	4.600	4.600	4.600	12,384,400
2023-12-07	4.670	4.680	4.640	4.640	4.640	10,286,255
2023-12-06	4.660	4.690	4.630	4.670	4.670	12,189,990
2023-12-05	4.720	4.740	4.660	4.670	4.670	12,720,520
2023-12-04	4.710	4.760	4.710	4.750	4.750	16,203,150
2023-12-01	4.640	4.730	4.630	4.720	4.720	18,407,063
2023-11-30	4.610	4.660	4.600	4.640	4.640	14,502,217
2023-11-29	4.710	4.710	4.640	4.640	4.640	15,951,110
2023-11-28	4.710	4.720	4.670	4.710	4.710	10,599,132
2023-11-27	4.730	4.740	4.660	4.720	4.720	20,653,288
2023-11-24	4.770	4.790	4.720	4.740	4.740	14,506,908
2023-11-23	4.730	4.770	4.710	4.760	4.760	14,673,812
2023-11-22	4.760	4.800	4.730	4.730	4.730	15,097,782
2023-11-21	4.760	4.840	4.760	4.780	4.780	21,375,501
2023-11-20	4.780	4.790	4.730	4.770	4.770	15,551,237
2023-11-17	4.780	4.790	4.720	4.760	4.760	22,165,138
2023-11-16	4.830	4.830	4.780	4.790	4.790	15,401,205
2023-11-15	4.830	4.870	4.820	4.820	4.820	23,203,355
2023-11-14	4.780	4.840	4.780	4.800	4.800	16,049,815
2023-11-13	4.750	4.800	4.720	4.800	4.800	18,219,018
2023-11-10	4.790	4.800	4.710	4.740	4.740	22,102,025
2023-11-09	4.790	4.830	4.780	4.790	4.790	17,810,656
2023-11-08	4.820	4.830	4.760	4.800	4.800	19,927,900
2023-11-07	4.860	4.870	4.790	4.820	4.820	22,230,081
2023-11-06	4.820	4.860	4.780	4.860	4.860	30,611,316
2023-11-03	4.750	4.810	4.740	4.800	4.800	22,497,686
2023-11-02	4.780	4.810	4.730	4.730	4.730	22,725,446
2023-11-01	4.840	4.850	4.750	4.780	4.780	30,485,441
2023-10-31	4.790	4.840	4.790	4.820	4.820	28,626,985
2023-10-30	4.850	4.850	4.790	4.810	4.810	45,195,812

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.